Virgin Group Acquisition Corp II (GROV) Historical Stock Data
1.60 ↑0.03 (1.91%)
As of May 3, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, GROV is down -1.01% a day on average. There have been 14 days where Virgin Group Acquisition Corp II closed green and 16 days where GROV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.62 | 1.57 | ↓$0.05 (-3.09%) | 1.55 | 1.62 | 30.87K |
| 2024-05-02 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.51 | 1.62 | 20.46K |
| 2024-05-01 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.49 | 1.55 | 20.79K |
| 2024-04-30 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.45 | 1.59 | 91.98K |
| 2024-04-29 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.51 | 1.62 | 10.65K |
| 2024-04-26 | 1.54 | 1.57 | ↑$0.03 (1.95%) | 1.50 | 1.59 | 29.27K |
| 2024-04-25 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.55 | 16.64K |
| 2024-04-24 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.50 | 1.62 | 37.19K |
| 2024-04-23 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.62 | 1.71 | 30.91K |
| 2024-04-22 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.57 | 1.69 | 66.01K |
| 2024-04-19 | 1.55 | 1.63 | ↑$0.09 (5.50%) | 1.55 | 1.70 | 39.19K |
| 2024-04-18 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.53 | 1.58 | 28.04K |
| 2024-04-17 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.52 | 1.61 | 36.26K |
| 2024-04-16 | 1.49 | 1.57 | ↑$0.08 (5.37%) | 1.44 | 1.60 | 94.93K |
| 2024-04-15 | 1.58 | 1.44 | ↓$0.14 (-8.86%) | 1.37 | 1.59 | 128.99K |
| 2024-04-12 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.57 | 1.65 | 117.87K |
| 2024-04-11 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.61 | 1.65 | 30.76K |
| 2024-04-10 | 1.71 | 1.59 | ↓$0.12 (-7.02%) | 1.55 | 1.72 | 92.95K |
| 2024-04-09 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.64 | 1.74 | 38.54K |
| 2024-04-08 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.65 | 1.73 | 51.16K |
| 2024-04-05 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.63 | 1.73 | 91.36K |
| 2024-04-04 | 1.58 | 1.68 | ↑$0.10 (6.33%) | 1.58 | 1.78 | 153.53K |
| 2024-04-03 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.52 | 1.63 | 64.85K |
| 2024-04-02 | 1.58 | 1.61 | ↑$0.03 (1.90%) | 1.55 | 1.64 | 49.70K |
| 2024-04-01 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.55 | 1.67 | 87.55K |
| 2024-03-28 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.65 | 1.73 | 92.40K |
| 2024-03-27 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.65 | 1.70 | 13.56K |
| 2024-03-26 | 1.74 | 1.67 | ↓$0.07 (-4.02%) | 1.63 | 1.76 | 94.33K |
| 2024-03-25 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.68 | 1.79 | 67.42K |
| 2024-03-22 | 1.86 | 1.73 | ↓$0.13 (-6.99%) | 1.70 | 1.87 | 103.68K |
Create an account or log in to view more rows.
$GROV this sell-off is meh.
$GROV is anyone really buying this shit
$GROV is anyone really buying this shit
$GROV we need to get moving
$GROV yeeeeeee haw
$GROV when this finally break out we could see huge upside
$GROV might get a sell off today
$GROV Love this stock.
Light taps
$GROV gap it slap it ask it !
$GROV has just been halted from trading.