Grom Social Enterprises Inc (GROM) Historical Stock Data
0.68 ↑0.05 (7.64%)
As of April 18, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, GROM is up 0.09% a day on average. There have been 14 days where Grom Social Enterprises Inc closed green and 16 days where GROM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 0.95 | 0.98 | ↑$0.03 (3.16%) | 0.93 | 1.00 | 59.65K |
| 2024-03-18 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 0.96 | 1.05 | 109.22K |
| 2024-03-15 | 1.03 | 1.11 | ↑$0.08 (7.77%) | 0.87 | 1.11 | 442.70K |
| 2024-03-14 | 0.96 | 0.98 | ↑$0.02 (2.50%) | 0.90 | 1.21 | 1.07M |
| 2024-03-13 | 1.02 | 0.96 | ↓$0.06 (-5.88%) | 0.91 | 1.04 | 371.96K |
| 2024-03-12 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.02 | 1.16 | 374.36K |
| 2024-03-11 | 1.15 | 1.08 | ↓$0.07 (-6.09%) | 1.01 | 1.24 | 1.02M |
| 2024-03-08 | 1.16 | 1.07 | ↓$0.09 (-7.76%) | 1.06 | 1.30 | 1.27M |
| 2024-03-07 | 0.91 | 1.27 | ↑$0.36 (39.04%) | 0.91 | 1.61 | 32.90M |
Create an account or log in to view more rows.
$GROM how much did you make this past week?
$GROM has just been halted from trading due to volatility.
$GROM bought more
$GROM Good morning gang!
$GROM we need those buyers and volume.
$GROM Longs will be rewarded handsomely
$GROM The squeeze is coming
$GROM has just been halted from trading due to volatility.
$GROM has just been halted from trading due to volatility.
$GROM has just been halted from trading due to volatility.