Grom Social Enterprises Inc (GROM) Historical Stock Data

2.07 ↑0.19 (10.11%)

As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, GROM is up 0.40% a day on average. There have been 13 days where Grom Social Enterprises Inc closed green and 17 days where GROM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	2.00	1.88	↓$0.12 (-6.00%)	1.81	2.14	2.85M
2023-01-25	2.30	2.06	↓$0.24 (-10.43%)	2.02	2.63	8.13M
2023-01-24	3.24	3.20	↓$0.04 (-1.23%)	2.56	3.77	71.40M
2023-01-23	1.66	2.22	↑$0.56 (33.73%)	1.55	2.33	11.24M
2023-01-20	1.55	1.72	↑$0.17 (10.97%)	1.40	1.89	5.82M
2023-01-19	1.37	1.62	↑$0.25 (18.25%)	1.33	1.93	4.86M
2023-01-18	1.48	1.41	↓$0.07 (-4.73%)	1.34	1.54	893.39K
2023-01-17	1.53	1.53	↑$0.00 (0.00%)	1.44	1.59	1.54M
2023-01-13	1.75	1.60	↓$0.15 (-8.57%)	1.50	1.96	11.14M
2023-01-12	1.40	1.32	↓$0.08 (-5.71%)	1.26	1.40	1.02M
2023-01-11	1.53	1.39	↓$0.14 (-9.15%)	1.27	1.53	579.95K
2023-01-10	1.45	1.45	↑$0.00 (0.00%)	1.36	1.66	696.42K
2023-01-09	1.56	1.47	↓$0.09 (-5.77%)	1.40	1.62	260.59K
2023-01-06	1.63	1.56	↓$0.07 (-4.29%)	1.50	1.77	344.07K
2023-01-05	1.62	1.66	↑$0.04 (2.62%)	1.43	1.70	554.44K
2023-01-04	1.59	1.62	↑$0.03 (1.89%)	1.47	1.78	1.04M
2023-01-03	1.85	1.78	↓$0.07 (-3.78%)	1.62	2.17	6.56M
2022-12-30	1.40	1.54	↑$0.14 (10.00%)	1.34	1.67	1.03M
2022-12-29	1.30	1.35	↑$0.05 (3.85%)	1.25	1.53	1.02M
2022-12-28	1.37	1.28	↓$0.09 (-6.57%)	1.25	1.42	388.47K
2022-12-27	1.26	1.35	↑$0.09 (7.14%)	1.23	1.49	642.82K
2022-12-23	1.31	1.29	↓$0.02 (-1.53%)	1.21	1.37	853.69K
2022-12-22	1.88	1.37	↓$0.51 (-27.13%)	1.27	2.01	9.68M
2022-12-21	1.18	1.51	↑$0.33 (27.97%)	1.12	1.58	1.65M
2022-12-20	1.23	1.18	↓$0.05 (-4.07%)	1.11	1.24	455.03K
2022-12-19	1.43	1.25	↓$0.18 (-12.59%)	1.21	1.43	528.19K
2022-12-16	1.35	1.42	↑$0.07 (5.19%)	1.31	1.51	1.12M
2022-12-15	1.43	1.36	↓$0.07 (-4.90%)	1.31	1.51	624.89K
2022-12-14	1.51	1.50	↓$0.01 (-0.66%)	1.25	1.55	1.60M
2022-12-13	1.46	1.57	↑$0.11 (7.53%)	1.45	1.85	7.09M