Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GROV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.71 | 0.11 | 6.87% | 1.61 | 1.7387 | 1.57 | 72,086 |
| May 08 2024 | 1.60 | -0.05 | -3.03% | 1.62 | 1.67 | 1.57 | 82,031 |
| May 07 2024 | 1.65 | 0.04 | 2.48% | 1.60 | 1.84 | 1.60 | 176,426 |
| May 06 2024 | 1.61 | 0.04 | 2.55% | 1.55 | 1.66 | 1.55 | 49,171 |
| May 03 2024 | 1.57 | -0.02 | -1.26% | 1.62 | 1.62 | 1.55 | 30,874 |
| May 02 2024 | 1.59 | 0.07 | 4.61% | 1.52 | 1.62 | 1.5101 | 20,458 |
| May 01 2024 | 1.52 | 0.02 | 1.33% | 1.53 | 1.55 | 1.4857 | 20,793 |
| Apr 30 2024 | 1.50 | -0.01 | -0.66% | 1.53 | 1.5921 | 1.45 | 91,977 |
| Apr 29 2024 | 1.51 | -0.06 | -3.82% | 1.58 | 1.62 | 1.51 | 10,642 |
| Apr 26 2024 | 1.57 | 0.07 | 4.67% | 1.54 | 1.59 | 1.50 | 29,272 |
| Apr 25 2024 | 1.50 | -0.02 | -1.32% | 1.50 | 1.55 | 1.48 | 16,634 |
| Apr 24 2024 | 1.52 | -0.10 | -6.17% | 1.60 | 1.62 | 1.50 | 37,190 |
| Apr 23 2024 | 1.62 | -0.02 | -1.22% | 1.68 | 1.71 | 1.62 | 30,900 |
| Apr 22 2024 | 1.64 | 0.01 | 0.61% | 1.63 | 1.685 | 1.57 | 66,009 |
| Apr 19 2024 | 1.63 | 0.06 | 3.82% | 1.56 | 1.70 | 1.545 | 39,192 |
| Apr 18 2024 | 1.57 | 0.05 | 3.29% | 1.55 | 1.58 | 1.53 | 28,035 |
| Apr 17 2024 | 1.52 | -0.05 | -3.18% | 1.59 | 1.605 | 1.515 | 36,264 |
| Apr 16 2024 | 1.57 | 0.13 | 9.03% | 1.49 | 1.60 | 1.44 | 94,829 |
| Apr 15 2024 | 1.44 | -0.15 | -9.43% | 1.58 | 1.5899 | 1.37 | 128,990 |
| Apr 12 2024 | 1.59 | -0.06 | -3.64% | 1.65 | 1.65 | 1.57 | 117,867 |
| Apr 11 2024 | 1.65 | 0.06 | 3.77% | 1.63 | 1.65 | 1.61 | 30,756 |
| Apr 10 2024 | 1.59 | -0.09 | -5.36% | 1.71 | 1.72 | 1.55 | 92,816 |
| Apr 09 2024 | 1.68 | -0.02 | -1.18% | 1.73 | 1.74 | 1.6401 | 38,535 |
| Apr 08 2024 | 1.70 | 0.01 | 0.59% | 1.71 | 1.73 | 1.65 | 51,099 |
| Apr 05 2024 | 1.69 | 0.01 | 0.60% | 1.64 | 1.73 | 1.63 | 91,354 |
| Apr 04 2024 | 1.68 | 0.13 | 8.39% | 1.58 | 1.7776 | 1.58 | 153,531 |
| Apr 03 2024 | 1.55 | -0.06 | -3.73% | 1.57 | 1.6299 | 1.52 | 64,852 |
| Apr 02 2024 | 1.61 | -0.02 | -1.23% | 1.58 | 1.6364 | 1.55 | 49,697 |
| Apr 01 2024 | 1.63 | -0.04 | -2.40% | 1.63 | 1.6686 | 1.5501 | 87,551 |
| Mar 28 2024 | 1.67 | 0.00 | 0.00% | 1.70 | 1.73 | 1.65 | 92,401 |
| Mar 27 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.70 | 1.65 | 13,559 |
| Mar 26 2024 | 1.67 | -0.04 | -2.34% | 1.74 | 1.76 | 1.63 | 94,327 |
| Mar 25 2024 | 1.71 | -0.02 | -1.16% | 1.70 | 1.79 | 1.68 | 67,422 |
| Mar 22 2024 | 1.73 | -0.16 | -8.47% | 1.86 | 1.90 | 1.70 | 99,589 |
| Mar 21 2024 | 1.89 | 0.01 | 0.53% | 1.85 | 1.93 | 1.825 | 256,495 |
| Mar 20 2024 | 1.88 | -0.01 | -0.53% | 1.93 | 1.93 | 1.87 | 35,307 |
| Mar 19 2024 | 1.89 | 0.06 | 3.28% | 1.87 | 1.98 | 1.81 | 120,481 |
| Mar 18 2024 | 1.83 | -0.10 | -5.18% | 1.92 | 2.00 | 1.83 | 62,808 |
| Mar 15 2024 | 1.93 | 0.18 | 10.29% | 1.78 | 2.00 | 1.75 | 146,451 |
| Mar 14 2024 | 1.75 | -0.01 | -0.57% | 1.75 | 1.8299 | 1.72 | 106,716 |
| Mar 13 2024 | 1.76 | 0.04 | 2.33% | 1.76 | 1.84 | 1.76 | 97,109 |
| Mar 12 2024 | 1.72 | -0.15 | -8.02% | 1.88 | 1.9348 | 1.68 | 153,028 |
| Mar 11 2024 | 1.87 | -0.10 | -5.08% | 1.92 | 1.9956 | 1.8301 | 99,360 |
| Mar 08 2024 | 1.97 | -0.13 | -6.19% | 2.13 | 2.16 | 1.93 | 96,316 |
| Mar 07 2024 | 2.10 | -0.13 | -5.83% | 2.23 | 2.2418 | 1.83 | 248,439 |
| Mar 06 2024 | 2.23 | -0.07 | -3.04% | 2.28 | 2.4385 | 2.20 | 201,488 |
| Mar 05 2024 | 2.30 | 0.12 | 5.50% | 2.22 | 2.39 | 2.04 | 238,133 |
| Mar 04 2024 | 2.18 | 0.25 | 12.95% | 1.91 | 2.4099 | 1.91 | 543,001 |
| Mar 01 2024 | 1.93 | 0.04 | 2.12% | 1.90 | 1.99 | 1.742 | 48,382 |
| Feb 29 2024 | 1.89 | -0.02 | -1.05% | 1.90 | 1.96 | 1.86 | 22,368 |
| Feb 28 2024 | 1.91 | -0.01 | -0.52% | 1.87 | 2.00 | 1.8276 | 86,768 |
| Feb 27 2024 | 1.92 | 0.08 | 4.35% | 1.90 | 2.08 | 1.88 | 127,319 |
| Feb 26 2024 | 1.84 | 0.11 | 6.36% | 1.75 | 1.89 | 1.6804 | 88,416 |
| Feb 23 2024 | 1.73 | 0.05 | 2.98% | 1.72 | 1.755 | 1.635 | 62,678 |
| Feb 22 2024 | 1.68 | -0.05 | -2.89% | 1.75 | 1.75 | 1.646 | 18,515 |
| Feb 21 2024 | 1.73 | 0.07 | 4.22% | 1.69 | 1.77 | 1.67 | 63,696 |
| Feb 20 2024 | 1.66 | -0.08 | -4.60% | 1.68 | 1.77 | 1.62 | 62,383 |
| Feb 16 2024 | 1.74 | -0.04 | -2.25% | 1.74 | 1.7859 | 1.71 | 22,576 |
| Feb 15 2024 | 1.78 | 0.00 | 0.00% | 1.75 | 1.80 | 1.70 | 79,875 |
| Feb 14 2024 | 1.78 | 0.06 | 3.49% | 1.81 | 1.81 | 1.75 | 22,067 |
| Feb 13 2024 | 1.72 | -0.10 | -5.49% | 1.77 | 1.82 | 1.71 | 11,247 |
| Feb 12 2024 | 1.82 | 0.01 | 0.55% | 1.81 | 1.86 | 1.76 | 49,188 |
