Grove Collaborative Holdings Inc (GROV)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.124 | 8.88252148997 | 1.396 | 1.77 | 1.38 | 208201 | 1.59455166 | CS |
| 4 | -0.18 | -10.5882352941 | 1.7 | 1.77 | 1.29 | 179406 | 1.4671109 | CS |
| 12 | 0.18 | 13.4328358209 | 1.34 | 1.95 | 1.29 | 177462 | 1.5086169 | CS |
| 26 | 0.13 | 9.35251798561 | 1.39 | 1.95 | 1.22 | 132357 | 1.4400113 | CS |
| 52 | -0.1 | -6.17283950617 | 1.62 | 2.4385 | 1.185 | 104083 | 1.54314162 | CS |
| 156 | -28.23 | -94.8907563025 | 29.75 | 62.5165 | 0.9075 | 489012 | 9.85063413 | CS |
| 260 | -28.23 | -94.8907563025 | 29.75 | 62.5165 | 0.9075 | 489012 | 9.85063413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 1.57 | -0.03 | -1.88 | 1.61 | 1.61 | 1.49 | 69991 |
| 1738885200 | 1.6 | -0.11 | -6.43 | 1.7 | 1.7 | 1.55 | 106741 |
| 1738798800 | 1.71 | 0.11 | 6.87 | 1.6399999 | 1.77 | 1.57 | 258230 |
| 1738712400 | 1.6 | 0.05 | 3.23 | 1.59 | 1.67 | 1.49 | 304165 |
| 1738626000 | 1.55 | 0.12 | 8.39 | 1.3799999 | 1.55 | 1.3799999 | 242839 |
| 1738366800 | 1.43 | 0.04 | 2.88 | 1.396 | 1.46 | 1.396 | 129030 |
| 1738280400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.4198 | 1.3657 | 67280 |
| 1738194000 | 1.3899999 | 0 | 0.00 | 1.4 | 1.4 | 1.35 | 80327 |
| 1738107600 | 1.3899999 | 0.04 | 2.96 | 1.3799999 | 1.3993 | 1.35 | 52811 |
| 1738021200 | 1.35 | -0.07 | -4.93 | 1.41 | 1.45 | 1.35 | 108600 |
| 1737762000 | 1.42 | 0.03 | 2.16 | 1.42 | 1.45 | 1.3799999 | 90559 |
| 1737675600 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1737589200 | 1.3899999 | -0.03 | -2.11 | 1.45 | 1.45 | 1.35 | 57270 |
| 1737502800 | 1.42 | 0.09 | 6.77 | 1.32 | 1.45 | 1.31 | 145904 |
| 1737157200 | 1.33 | -0.03 | -2.21 | 1.35 | 1.35 | 1.3 | 71616 |
| 1737070800 | 1.36 | 0.06 | 4.62 | 1.29 | 1.36 | 1.29 | 142744 |
| 1736984400 | 1.3 | -0.02 | -1.52 | 1.31 | 1.37 | 1.29 | 139298 |
| 1736898000 | 1.32 | -0.08 | -5.71 | 1.3799999 | 1.4228 | 1.29 | 137628 |
| 1736811600 | 1.4 | -0.06 | -4.11 | 1.48 | 1.48 | 1.37 | 208716 |
| 1736552400 | 1.46 | -0.3 | -17.05 | 1.7 | 1.736 | 1.32 | 885543 |
| 1736379600 | 1.76 | 0.22 | 14.29 | 1.56 | 1.95 | 1.54 | 1641737 |
| 1736293200 | 1.54 | 0.08 | 5.48 | 1.47 | 1.5579 | 1.4535 | 290105 |
| 1736206800 | 1.46 | 0.03 | 2.10 | 1.43 | 1.48 | 1.4125 | 93067 |
| 1735947600 | 1.43 | 0.02 | 1.42 | 1.44 | 1.46 | 1.3968 | 62841 |
| 1735861200 | 1.41 | 0.02 | 1.44 | 1.43 | 1.44 | 1.3799999 | 73487 |
| 1735688400 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.44 | 1.35 | 240523 |
| 1735602000 | 1.41 | -0.03 | -2.08 | 1.4 | 1.43 | 1.3899999 | 57208 |
| 1735342800 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.45 | 1.3691 | 131580 |
| 1735256400 | 1.3799999 | 0.01 | 0.73 | 1.34 | 1.41 | 1.34 | 84886 |
| 1735077840 | 1.37 | 0.01 | 0.74 | 1.3899999 | 1.3899999 | 1.35 | 12921 |
| 1734997200 | 1.36 | -0.02 | -1.45 | 1.35 | 1.4094 | 1.35 | 106510 |
| 1734738000 | 1.3799999 | 0.01 | 0.73 | 1.4 | 1.43 | 1.358 | 195957 |
| 1734651600 | 1.37 | -0.01 | -0.72 | 1.4 | 1.42 | 1.3 | 127119 |
| 1734565200 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.46 | 1.37 | 143019 |
| 1734478800 | 1.3899999 | -0.09 | -6.08 | 1.46 | 1.4892 | 1.3899999 | 142224 |
| 1734392400 | 1.48 | -0.02 | -1.33 | 1.49 | 1.49 | 1.47 | 35804 |
| 1734133200 | 1.5 | -0.01 | -0.66 | 1.48 | 1.51 | 1.45 | 61468 |
| 1734046800 | 1.51 | 0.05 | 3.42 | 1.49 | 1.51 | 1.41 | 71953 |
| 1733960400 | 1.46 | -0.02 | -1.35 | 1.49 | 1.51 | 1.37 | 230798 |
| 1733874000 | 1.48 | -0.01 | -0.67 | 1.49 | 1.5 | 1.45 | 51578 |
| 1733787600 | 1.49 | 0.02 | 1.36 | 1.48 | 1.49 | 1.42 | 90205 |
| 1733528400 | 1.47 | -0.02 | -1.34 | 1.5 | 1.5 | 1.42 | 107254 |
| 1733442000 | 1.49 | -0.03 | -1.97 | 1.5 | 1.537 | 1.42 | 133201 |
| 1733355600 | 1.52 | 0.03 | 2.01 | 1.55 | 1.56 | 1.49 | 75815 |
| 1733269200 | 1.49 | -0.05 | -3.25 | 1.53 | 1.5639 | 1.47 | 77023 |
| 1733182800 | 1.54 | -0.01 | -0.65 | 1.52 | 1.55 | 1.4901 | 84548 |
| 1732917840 | 1.55 | 0.04 | 2.65 | 1.52 | 1.65 | 1.5 | 132743 |
| 1732750800 | 1.51 | 0.2 | 15.27 | 1.4 | 1.73 | 1.3900999 | 1132213 |
| 1732664400 | 1.31 | -0.05 | -3.68 | 1.3 | 1.37 | 1.3 | 77668 |
| 1732578000 | 1.36 | -0.03 | -2.16 | 1.37 | 1.3999 | 1.34 | 113646 |
| 1732318800 | 1.3899999 | 0.05 | 3.73 | 1.36 | 1.3899999 | 1.32 | 86144 |
| 1732232400 | 1.34 | 0 | 0.00 | 1.32 | 1.3899999 | 1.315 | 62461 |
| 1732146000 | 1.34 | -0.01 | -0.74 | 1.36 | 1.3799999 | 1.3 | 56297 |
| 1732059600 | 1.35 | -0.01 | -0.74 | 1.34 | 1.36 | 1.315 | 100490 |
| 1731973200 | 1.36 | 0.07 | 5.43 | 1.3 | 1.41 | 1.29 | 107963 |
| 1731714000 | 1.29 | -0.04 | -3.01 | 1.34 | 1.355 | 1.29 | 61206 |
| 1731627600 | 1.33 | -0.01 | -0.75 | 1.33 | 1.46 | 1.32 | 121741 |
| 1731541200 | 1.34 | -0.18 | -11.84 | 1.4 | 1.4000999 | 1.31 | 156725 |
| 1731454800 | 1.52 | 0.04 | 2.70 | 1.46 | 1.54 | 1.4 | 139188 |
| 1731368400 | 1.48 | 0.1 | 7.25 | 1.3899999 | 1.52 | 1.355 | 132132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
