Register for real-time alerts, custom portfolio, and market movers
GROV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.46 | 1.36 | 45,548 |
| Sep 19 2024 | 1.45 | 0.06 | 4.32% | 1.4399 | 1.49 | 1.41 | 52,158 |
| Sep 18 2024 | 1.39 | 0.01 | 0.72% | 1.3746 | 1.43 | 1.3746 | 42,793 |
| Sep 17 2024 | 1.38 | -0.02 | -1.43% | 1.4184 | 1.42 | 1.36 | 37,661 |
| Sep 16 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.42 | 1.3601 | 20,957 |
| Sep 13 2024 | 1.41 | 0.02 | 1.44% | 1.3899 | 1.41 | 1.38 | 24,090 |
| Sep 12 2024 | 1.39 | 0.06 | 4.51% | 1.34 | 1.39 | 1.33 | 52,866 |
| Sep 11 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.29 | 18,228 |
| Sep 10 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.37 | 1.30 | 33,181 |
| Sep 09 2024 | 1.33 | -0.01 | -0.75% | 1.31 | 1.36 | 1.30 | 34,412 |
| Sep 06 2024 | 1.34 | 0.04 | 3.08% | 1.3578 | 1.3578 | 1.32 | 18,676 |
| Sep 05 2024 | 1.30 | -0.04 | -2.99% | 1.368 | 1.3799 | 1.30 | 37,750 |
| Sep 04 2024 | 1.34 | 0.04 | 3.08% | 1.30 | 1.38 | 1.2892 | 36,419 |
| Sep 03 2024 | 1.30 | 0.01 | 0.78% | 1.2965 | 1.30 | 1.29 | 14,776 |
| Aug 30 2024 | 1.29 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 21,924 |
| Aug 29 2024 | 1.29 | 0.02 | 1.57% | 1.27 | 1.30 | 1.27 | 18,260 |
| Aug 28 2024 | 1.27 | -0.04 | -3.05% | 1.30 | 1.32 | 1.22 | 44,539 |
| Aug 27 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.33 | 1.31 | 7,946 |
| Aug 26 2024 | 1.31 | 0.02 | 1.55% | 1.28 | 1.329 | 1.28 | 29,956 |
| Aug 23 2024 | 1.29 | -0.02 | -1.53% | 1.29 | 1.326 | 1.28 | 48,090 |
| Aug 22 2024 | 1.31 | -0.01 | -0.76% | 1.33 | 1.33 | 1.29 | 16,441 |
| Aug 21 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.3399 | 1.294 | 22,850 |
| Aug 20 2024 | 1.30 | -0.02 | -1.52% | 1.29 | 1.36 | 1.28 | 39,467 |
| Aug 19 2024 | 1.32 | -0.04 | -2.94% | 1.33 | 1.38 | 1.32 | 31,738 |
| Aug 16 2024 | 1.36 | 0.06 | 4.62% | 1.30 | 1.38 | 1.28 | 40,599 |
| Aug 15 2024 | 1.30 | 0.03 | 2.36% | 1.30 | 1.33 | 1.27 | 32,220 |
| Aug 14 2024 | 1.27 | -0.12 | -8.63% | 1.34 | 1.37 | 1.26 | 123,940 |
| Aug 13 2024 | 1.39 | 0.12 | 9.45% | 1.2801 | 1.40 | 1.25 | 110,869 |
| Aug 12 2024 | 1.27 | -0.07 | -5.22% | 1.33 | 1.35 | 1.25 | 75,311 |
| Aug 09 2024 | 1.34 | -0.09 | -6.29% | 1.37 | 1.40 | 1.2822 | 88,628 |
| Aug 08 2024 | 1.43 | 0.04 | 2.88% | 1.33 | 1.5391 | 1.32 | 166,826 |
| Aug 07 2024 | 1.39 | 0.03 | 2.21% | 1.39 | 1.41 | 1.30 | 69,106 |
| Aug 06 2024 | 1.36 | 0.01 | 0.74% | 1.32 | 1.42 | 1.32 | 65,579 |
| Aug 05 2024 | 1.35 | -0.18 | -11.76% | 1.41 | 1.46 | 1.3183 | 118,138 |
| Aug 02 2024 | 1.53 | 0.15 | 10.87% | 1.36 | 1.57 | 1.185 | 260,160 |
| Aug 01 2024 | 1.38 | -0.01 | -0.72% | 1.42 | 1.42 | 1.36 | 22,015 |
| Jul 31 2024 | 1.39 | 0.01 | 0.72% | 1.38 | 1.40 | 1.3601 | 22,372 |
| Jul 30 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.4127 | 1.36 | 25,453 |
| Jul 29 2024 | 1.41 | -0.02 | -1.40% | 1.46 | 1.46 | 1.40 | 20,221 |
| Jul 26 2024 | 1.43 | 0.02 | 1.42% | 1.43 | 1.46 | 1.40 | 28,527 |
| Jul 25 2024 | 1.41 | -0.02 | -1.40% | 1.40 | 1.44 | 1.40 | 21,542 |
| Jul 24 2024 | 1.43 | -0.06 | -4.03% | 1.4701 | 1.50 | 1.41 | 63,318 |
| Jul 23 2024 | 1.49 | 0.00 | 0.00% | 1.48 | 1.53 | 1.46 | 35,205 |
| Jul 22 2024 | 1.49 | -0.02 | -1.32% | 1.55 | 1.56 | 1.46 | 58,336 |
| Jul 19 2024 | 1.51 | 0.04 | 2.72% | 1.505 | 1.57 | 1.47 | 64,143 |
| Jul 18 2024 | 1.47 | -0.07 | -4.55% | 1.53 | 1.56 | 1.47 | 59,400 |
| Jul 17 2024 | 1.54 | -0.01 | -0.65% | 1.5774 | 1.60 | 1.49 | 67,275 |
| Jul 16 2024 | 1.55 | -0.05 | -3.13% | 1.62 | 1.62 | 1.55 | 30,270 |
| Jul 15 2024 | 1.60 | -0.07 | -4.19% | 1.64 | 1.6736 | 1.58 | 35,038 |
| Jul 12 2024 | 1.67 | 0.01 | 0.60% | 1.68 | 1.69 | 1.61 | 44,250 |
| Jul 11 2024 | 1.66 | -0.01 | -0.60% | 1.68 | 1.745 | 1.6204 | 62,568 |
| Jul 10 2024 | 1.67 | -0.05 | -2.91% | 1.69 | 1.70 | 1.6001 | 30,023 |
| Jul 09 2024 | 1.72 | -0.02 | -1.15% | 1.73 | 1.74 | 1.6601 | 20,152 |
| Jul 08 2024 | 1.74 | -0.05 | -2.79% | 1.81 | 1.81 | 1.72 | 17,184 |
| Jul 05 2024 | 1.79 | -0.05 | -2.72% | 1.88 | 1.88 | 1.76 | 39,663 |
| Jul 03 2024 | 1.84 | 0.09 | 5.14% | 1.81 | 1.87 | 1.73 | 66,560 |
| Jul 02 2024 | 1.75 | 0.03 | 1.74% | 1.71 | 1.80 | 1.71 | 21,153 |
| Jul 01 2024 | 1.72 | -0.05 | -2.82% | 1.70 | 1.77 | 1.655 | 43,512 |
| Jun 28 2024 | 1.77 | 0.02 | 1.14% | 1.72 | 1.77 | 1.68 | 54,067 |
| Jun 27 2024 | 1.75 | 0.10 | 6.06% | 1.69 | 1.75 | 1.65 | 117,780 |
| Jun 26 2024 | 1.65 | 0.05 | 3.12% | 1.60 | 1.66 | 1.60 | 14,053 |
| Jun 25 2024 | 1.60 | -0.06 | -3.61% | 1.66 | 1.70 | 1.60 | 27,538 |
| Jun 24 2024 | 1.66 | -0.01 | -0.60% | 1.64 | 1.70 | 1.64 | 32,652 |
