GrowGeneration Corp (GRWG) Historical Stock Data
2.20 ↓0.15 (-6.38%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRWG is up 0.71% a day on average. There have been 15 days where GrowGeneration Corp closed green and 15 days where GRWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.29 | 2.20 | ↓$0.09 (-3.93%) | 2.19 | 2.29 | 679.72K |
| 2024-04-24 | 2.43 | 2.35 | ↓$0.08 (-3.29%) | 2.30 | 2.45 | 764.90K |
| 2024-04-23 | 2.23 | 2.46 | ↑$0.23 (10.31%) | 2.23 | 2.48 | 0.94M |
| 2024-04-22 | 2.13 | 2.26 | ↑$0.13 (6.10%) | 2.09 | 2.26 | 1.21M |
| 2024-04-19 | 2.09 | 2.11 | ↑$0.02 (0.96%) | 2.07 | 2.22 | 0.99M |
| 2024-04-18 | 2.13 | 2.11 | ↓$0.02 (-0.94%) | 2.08 | 2.24 | 879.74K |
| 2024-04-17 | 2.24 | 2.14 | ↓$0.10 (-4.46%) | 2.13 | 2.28 | 0.98M |
| 2024-04-16 | 2.27 | 2.23 | ↓$0.04 (-1.76%) | 2.19 | 2.28 | 815.86K |
| 2024-04-15 | 2.38 | 2.28 | ↓$0.10 (-4.20%) | 2.26 | 2.44 | 1.03M |
| 2024-04-12 | 2.60 | 2.38 | ↓$0.22 (-8.46%) | 2.37 | 2.67 | 1.28M |
| 2024-04-11 | 2.50 | 2.59 | ↑$0.09 (3.60%) | 2.43 | 2.60 | 1.03M |
| 2024-04-10 | 2.43 | 2.49 | ↑$0.06 (2.47%) | 2.40 | 2.65 | 1.57M |
| 2024-04-09 | 2.62 | 2.58 | ↓$0.04 (-1.53%) | 2.54 | 2.74 | 1.36M |
| 2024-04-08 | 2.86 | 2.66 | ↓$0.20 (-6.99%) | 2.64 | 2.94 | 1.47M |
| 2024-04-05 | 2.85 | 2.83 | ↓$0.02 (-0.70%) | 2.66 | 2.91 | 1.18M |
| 2024-04-04 | 3.28 | 2.80 | ↓$0.48 (-14.63%) | 2.77 | 3.38 | 3.70M |
| 2024-04-03 | 2.83 | 3.33 | ↑$0.50 (17.67%) | 2.77 | 3.36 | 2.90M |
| 2024-04-02 | 2.82 | 2.86 | ↑$0.04 (1.42%) | 2.67 | 2.96 | 1.22M |
| 2024-04-01 | 2.84 | 2.90 | ↑$0.06 (2.11%) | 2.76 | 2.96 | 1.42M |
| 2024-03-28 | 3.06 | 2.86 | ↓$0.20 (-6.54%) | 2.78 | 3.18 | 2.05M |
| 2024-03-27 | 2.86 | 3.05 | ↑$0.19 (6.64%) | 2.65 | 3.05 | 2.86M |
| 2024-03-26 | 2.54 | 2.77 | ↑$0.23 (9.06%) | 2.51 | 2.88 | 3.26M |
| 2024-03-25 | 2.28 | 2.54 | ↑$0.26 (11.40%) | 2.25 | 2.72 | 5.72M |
| 2024-03-22 | 2.01 | 2.23 | ↑$0.22 (10.95%) | 1.97 | 2.25 | 2.68M |
| 2024-03-21 | 1.97 | 2.02 | ↑$0.05 (2.54%) | 1.94 | 2.03 | 1.05M |
| 2024-03-20 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.82 | 1.97 | 1.89M |
| 2024-03-19 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.92 | 2.04 | 1.09M |
| 2024-03-18 | 2.04 | 2.00 | ↓$0.04 (-1.96%) | 1.98 | 2.22 | 2.30M |
| 2024-03-15 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.91 | 2.05 | 1.22M |
| 2024-03-14 | 2.10 | 1.91 | ↓$0.20 (-9.29%) | 1.83 | 2.16 | 2.26M |
Create an account or log in to view more rows.
$GRWG Reinvest your dividends
$GRWG overvalued
$GRWG News Plz.....
$GRWG go to the bathroom
come back to green! I like it!
$GRWG hint hint this is when you buy a few
$GRWG love this stock!!!!
$GRWG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$GRWG always with good potential for a long term Hodl
$GRWG watch this fly!!!!
$GRWG the trend is your friend
until the end.