Grove Collaborative Holdings Inc (GROV)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -10.6707317073 | 1.64 | 1.6736 | 1.46 | 51225 | 1.52564257 | CS |
| 4 | -0.175 | -10.6707317073 | 1.64 | 1.88 | 1.46 | 44594 | 1.66627936 | CS |
| 12 | -0.115 | -7.27848101266 | 1.58 | 1.88 | 1.45 | 65439 | 1.61330979 | CS |
| 26 | -0.365 | -19.9453551913 | 1.83 | 2.4385 | 1.37 | 73437 | 1.75007931 | CS |
| 52 | -0.685 | -31.8604651163 | 2.15 | 3.81 | 1.37 | 126366 | 2.27453375 | CS |
| 156 | -28.285 | -95.0756302521 | 29.75 | 62.5165 | 0.9075 | 583815 | 10.32934977 | CS |
| 260 | -28.285 | -95.0756302521 | 29.75 | 62.5165 | 0.9075 | 583815 | 10.32934977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 1.51 | 0.04 | 2.72 | 1.5049999 | 1.57 | 1.47 | 64143 |
| 1721342400 | 1.47 | -0.07 | -4.55 | 1.53 | 1.56 | 1.47 | 59400 |
| 1721256000 | 1.54 | -0.01 | -0.65 | 1.5774 | 1.6 | 1.49 | 67275 |
| 1721169600 | 1.55 | -0.05 | -3.13 | 1.62 | 1.62 | 1.55 | 30270 |
| 1721083200 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.6736 | 1.58 | 35038 |
| 1720824000 | 1.67 | 0.01 | 0.60 | 1.68 | 1.69 | 1.61 | 44250 |
| 1720737600 | 1.66 | -0.01 | -0.60 | 1.68 | 1.745 | 1.6204 | 62568 |
| 1720651200 | 1.67 | -0.05 | -2.91 | 1.69 | 1.7 | 1.6001 | 30023 |
| 1720564800 | 1.72 | -0.02 | -1.15 | 1.73 | 1.74 | 1.6601 | 20152 |
| 1720478400 | 1.74 | -0.05 | -2.79 | 1.81 | 1.81 | 1.72 | 17184 |
| 1720219200 | 1.79 | -0.05 | -2.72 | 1.88 | 1.88 | 1.76 | 39663 |
| 1720040640 | 1.84 | 0.09 | 5.14 | 1.81 | 1.87 | 1.73 | 66560 |
| 1719960000 | 1.75 | 0.03 | 1.74 | 1.71 | 1.8 | 1.71 | 21153 |
| 1719873600 | 1.72 | -0.05 | -2.82 | 1.7 | 1.77 | 1.655 | 43512 |
| 1719614400 | 1.77 | 0.02 | 1.14 | 1.72 | 1.77 | 1.68 | 54067 |
| 1719528000 | 1.75 | 0.1 | 6.06 | 1.69 | 1.75 | 1.65 | 117780 |
| 1719441600 | 1.65 | 0.05 | 3.12 | 1.6 | 1.66 | 1.6 | 14053 |
| 1719355200 | 1.6 | -0.06 | -3.61 | 1.66 | 1.7 | 1.6 | 27538 |
| 1719268800 | 1.66 | -0.01 | -0.60 | 1.6399999 | 1.7 | 1.6399999 | 32652 |
| 1719009600 | 1.67 | 0.03 | 1.83 | 1.6299999 | 1.69 | 1.6 | 104863 |
| 1718923200 | 1.6399999 | 0.03 | 1.86 | 1.59 | 1.6745 | 1.59 | 30487 |
| 1718750400 | 1.61 | -0.12 | -6.94 | 1.72 | 1.76 | 1.61 | 64330 |
| 1718664000 | 1.73 | -0.03 | -1.70 | 1.73 | 1.8099 | 1.728 | 54217 |
| 1718404800 | 1.76 | 0.15 | 9.32 | 1.62 | 1.85 | 1.62 | 191006 |
| 1718318400 | 1.61 | 0.03 | 1.90 | 1.56 | 1.69 | 1.56 | 130944 |
| 1718232000 | 1.58 | 0.01 | 0.64 | 1.5403 | 1.65 | 1.5403 | 85877 |
| 1718145600 | 1.57 | 0.04 | 2.61 | 1.53 | 1.57 | 1.47 | 47599 |
| 1718059200 | 1.53 | -0.05 | -3.16 | 1.57 | 1.59 | 1.53 | 40840 |
| 1717800000 | 1.58 | -0.01 | -0.63 | 1.583 | 1.6 | 1.5301 | 38575 |
| 1717713600 | 1.59 | -0.03 | -1.85 | 1.65 | 1.65 | 1.5804 | 50167 |
| 1717627200 | 1.62 | 0.01 | 0.62 | 1.57 | 1.69 | 1.55 | 81505 |
| 1717540800 | 1.61 | 0.02 | 1.26 | 1.55 | 1.66 | 1.54 | 61810 |
| 1717454400 | 1.59 | -0.02 | -1.24 | 1.61 | 1.68 | 1.52 | 95913 |
| 1717195200 | 1.61 | 0.02 | 1.26 | 1.6299999 | 1.67 | 1.61 | 67897 |
| 1717108800 | 1.59 | 0.01 | 0.63 | 1.6 | 1.65 | 1.544 | 89141 |
| 1717022400 | 1.58 | -0.01 | -0.63 | 1.57 | 1.5983 | 1.5125 | 35598 |
| 1716936000 | 1.59 | 0 | 0.00 | 1.5922 | 1.6487 | 1.5568 | 78444 |
| 1716590400 | 1.59 | 0.12 | 8.16 | 1.47 | 1.59 | 1.47 | 86841 |
| 1716504000 | 1.47 | -0.03 | -2.00 | 1.49 | 1.52 | 1.45 | 65076 |
| 1716417600 | 1.5 | -0.01 | -0.66 | 1.5 | 1.54 | 1.48 | 63364 |
| 1716331200 | 1.51 | -0.03 | -1.95 | 1.52 | 1.55 | 1.5 | 32852 |
| 1716244800 | 1.54 | 0.02 | 1.32 | 1.6399999 | 1.68 | 1.45 | 124499 |
| 1715985600 | 1.52 | 0.03 | 2.01 | 1.62 | 1.62 | 1.5 | 45071 |
| 1715899200 | 1.49 | -0.04 | -2.61 | 1.5 | 1.6299999 | 1.47 | 223500 |
| 1715812800 | 1.53 | -0.13 | -7.83 | 1.7 | 1.7 | 1.51 | 141379 |
| 1715726400 | 1.66 | 0 | 0.00 | 1.65 | 1.7799 | 1.65 | 50982 |
| 1715640000 | 1.66 | -0.02 | -1.19 | 1.66 | 1.789 | 1.65 | 87390 |
| 1715380800 | 1.68 | -0.03 | -1.75 | 1.71 | 1.75 | 1.65 | 58089 |
| 1715294400 | 1.71 | 0.11 | 6.87 | 1.61 | 1.7387 | 1.57 | 72086 |
| 1715208000 | 1.6 | -0.05 | -3.03 | 1.62 | 1.67 | 1.57 | 82031 |
| 1715121600 | 1.65 | 0.04 | 2.48 | 1.6 | 1.84 | 1.6 | 176426 |
| 1715035200 | 1.61 | 0.04 | 2.55 | 1.55 | 1.66 | 1.55 | 49171 |
| 1714776000 | 1.57 | -0.02 | -1.26 | 1.62 | 1.62 | 1.55 | 30874 |
| 1714689600 | 1.59 | 0.07 | 4.61 | 1.52 | 1.62 | 1.5101 | 20458 |
| 1714603200 | 1.52 | 0.02 | 1.33 | 1.53 | 1.55 | 1.4857 | 20793 |
| 1714516800 | 1.5 | -0.01 | -0.66 | 1.53 | 1.5921 | 1.45 | 91977 |
| 1714430400 | 1.51 | -0.06 | -3.82 | 1.58 | 1.62 | 1.51 | 10642 |
| 1714171200 | 1.57 | 0.07 | 4.67 | 1.54 | 1.59 | 1.5 | 29272 |
| 1714084800 | 1.5 | -0.02 | -1.32 | 1.521 | 1.54 | 1.48 | 15743 |
| 1713998400 | 1.52 | -0.1 | -6.17 | 1.6 | 1.62 | 1.5 | 37190 |
| 1713912000 | 1.62 | -0.02 | -1.22 | 1.68 | 1.71 | 1.62 | 30900 |
| 1713825600 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.685 | 1.57 | 66009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
