Grom Social Enterprises Inc (GROM) Historical Stock Data

0.57 ↓0.05 (-7.51%)

As of May 1, 2024, 3:14pm EST.

Historical Data

In the past 30 trading days, GROM is down -1.43% a day on average. There have been 11 days where Grom Social Enterprises Inc closed green and 19 days where GROM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.60	0.57	↓$0.03 (-5.16%)	0.56	0.61	38.95K
2024-04-30	0.59	0.62	↑$0.03 (4.46%)	0.59	0.66	138.72K
2024-04-29	0.62	0.59	↓$0.03 (-5.05%)	0.58	0.64	31.63K
2024-04-26	0.60	0.60	↑$0.00 (0.25%)	0.55	0.62	6.83K
2024-04-25	0.58	0.57	↓$0.00 (-0.21%)	0.55	0.60	36.42K
2024-04-24	0.61	0.59	↓$0.02 (-2.80%)	0.57	0.69	317.29K
2024-04-23	0.64	0.62	↓$0.02 (-2.67%)	0.61	0.67	30.03K
2024-04-22	0.68	0.64	↓$0.04 (-5.44%)	0.64	0.68	28.62K
2024-04-19	0.66	0.66	↓$0.00 (-0.15%)	0.66	0.70	21.77K
2024-04-18	0.65	0.68	↑$0.03 (4.69%)	0.65	0.70	72.88K
2024-04-17	0.62	0.63	↑$0.01 (2.05%)	0.62	0.73	26.31K
2024-04-16	0.64	0.65	↑$0.01 (1.23%)	0.60	0.69	47.99K
2024-04-15	0.70	0.67	↓$0.03 (-4.55%)	0.65	0.70	109.50K
2024-04-12	0.72	0.70	↓$0.02 (-2.78%)	0.69	0.76	142.42K
2024-04-11	0.73	0.72	↓$0.01 (-1.93%)	0.69	0.78	133.54K
2024-04-10	0.74	0.75	↑$0.01 (1.81%)	0.74	0.76	32.77K
2024-04-09	0.74	0.76	↑$0.02 (2.29%)	0.74	0.78	105.72K
2024-04-08	0.78	0.76	↓$0.02 (-2.95%)	0.74	0.79	87.20K
2024-04-05	0.75	0.75	↑$0.00 (0.01%)	0.75	0.78	82.56K
2024-04-04	0.82	0.78	↓$0.04 (-5.12%)	0.75	0.86	181.11K
2024-04-03	0.77	0.80	↑$0.03 (3.89%)	0.76	0.81	79.20K
2024-04-02	0.82	0.79	↓$0.03 (-3.51%)	0.75	0.82	78.79K
2024-04-01	0.83	0.81	↓$0.02 (-1.90%)	0.80	0.86	19.44K
2024-03-28	0.82	0.83	↑$0.01 (1.59%)	0.80	0.85	22.39K
2024-03-27	0.82	0.82	↑$0.01 (0.98%)	0.78	0.84	47.19K
2024-03-26	0.88	0.80	↓$0.08 (-9.12%)	0.80	0.90	60.47K
2024-03-25	0.90	0.87	↓$0.03 (-3.22%)	0.87	0.94	93.26K
2024-03-22	0.93	0.89	↓$0.04 (-4.30%)	0.86	0.98	116.37K
2024-03-21	0.99	0.95	↓$0.04 (-4.34%)	0.93	1.01	419.24K
2024-03-20	0.96	0.95	↓$0.01 (-1.03%)	0.93	0.99	35.17K