Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grove Collaborative Holdings, Inc. Class A Common Stock (NY: GROV )

1.370 +0.010 (+0.74%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.390 1.390 1.350 1.370 12,921 +0.01(+0.74%)
Dec 23, 2024 1.350 1.409 1.350 1.360 106,510 -0.02(-1.45%)
Dec 20, 2024 1.400 1.430 1.358 1.380 195,957 -0.02(-1.43%)
Dec 19, 2024 1.400 1.420 1.300 1.400 116,533 +0.02(+1.45%)
Dec 18, 2024 1.390 1.460 1.370 1.380 143,019 -0.01(-0.72%)
Dec 17, 2024 1.460 1.489 1.390 1.390 142,224 -0.09(-6.08%)
Dec 16, 2024 1.490 1.490 1.470 1.480 35,804 -0.02(-1.33%)
Dec 13, 2024 1.480 1.510 1.450 1.500 61,795 -0.01(-0.66%)
Dec 12, 2024 1.490 1.510 1.410 1.510 71,953 +0.05(+3.42%)
Dec 11, 2024 1.490 1.510 1.370 1.460 230,798 -0.02(-1.35%)
Dec 10, 2024 1.480 1.500 1.450 1.480 51,578 -0.01(-0.67%)
Dec 09, 2024 1.480 1.490 1.420 1.490 90,204 +0.02(+1.36%)
Dec 06, 2024 1.500 1.500 1.420 1.470 107,254 -0.02(-1.34%)
Dec 05, 2024 1.500 1.537 1.420 1.490 133,201 -0.03(-1.97%)
Dec 04, 2024 1.550 1.560 1.490 1.520 75,815 +0.03(+2.01%)
Dec 03, 2024 1.530 1.564 1.470 1.490 76,823 -0.05(-3.25%)
Dec 02, 2024 1.520 1.550 1.490 1.540 84,548 -0.01(-0.65%)
Nov 29, 2024 1.520 1.650 1.500 1.550 132,743 +0.04(+2.65%)
Nov 27, 2024 1.400 1.730 1.390 1.510 1,132,747 +0.20(+15.27%)
Nov 26, 2024 1.300 1.370 1.300 1.310 77,668 -0.05(-3.68%)
Nov 25, 2024 1.370 1.400 1.340 1.360 113,650 -0.03(-2.16%)
Nov 22, 2024 1.360 1.390 1.320 1.390 86,144 +0.05(+3.73%)
Nov 21, 2024 1.320 1.390 1.315 1.340 62,236 +0.00(+0.00%)
Nov 20, 2024 1.360 1.380 1.300 1.340 56,217 -0.01(-0.74%)
Nov 19, 2024 1.340 1.356 1.315 1.350 100,490 -0.01(-0.74%)
Nov 18, 2024 1.300 1.410 1.290 1.360 107,963 +0.07(+5.43%)
Nov 15, 2024 1.340 1.355 1.290 1.290 61,206 -0.04(-3.01%)
Nov 14, 2024 1.330 1.460 1.320 1.330 121,741 -0.01(-0.75%)
Nov 13, 2024 1.400 1.400 1.310 1.340 156,725 -0.18(-11.84%)
Nov 12, 2024 1.460 1.540 1.400 1.520 139,171 +0.04(+2.70%)
Nov 11, 2024 1.390 1.520 1.355 1.480 132,132 +0.10(+7.25%)
Nov 08, 2024 1.380 1.390 1.310 1.380 91,698 +0.07(+5.34%)
Nov 07, 2024 1.320 1.347 1.290 1.310 34,566 -0.04(-2.96%)
Nov 06, 2024 1.350 1.380 1.260 1.350 118,010 +0.04(+3.05%)
Nov 05, 2024 1.330 1.360 1.288 1.310 37,579 +0.01(+0.77%)
Nov 04, 2024 1.280 1.340 1.265 1.300 67,063 +0.02(+1.56%)
Nov 01, 2024 1.270 1.290 1.251 1.280 97,935 -0.01(-0.78%)
Oct 31, 2024 1.250 1.290 1.250 1.290 73,590 +0.03(+2.38%)
Oct 30, 2024 1.280 1.338 1.230 1.260 181,527 -0.01(-0.79%)
Oct 29, 2024 1.340 1.390 1.260 1.270 150,776 -0.07(-5.22%)
Oct 28, 2024 1.340 1.370 1.320 1.340 57,490 -0.01(-0.74%)
Oct 25, 2024 1.390 1.410 1.330 1.350 46,432 -0.02(-1.46%)
Oct 24, 2024 1.350 1.410 1.350 1.370 19,257 +0.01(+0.74%)
Oct 23, 2024 1.380 1.410 1.350 1.360 36,682 -0.03(-2.16%)
Oct 22, 2024 1.470 1.470 1.390 1.390 31,661 -0.05(-3.47%)
Oct 21, 2024 1.440 1.486 1.410 1.440 57,412 -0.02(-1.37%)
Oct 18, 2024 1.310 1.590 1.310 1.460 381,561 +0.13(+9.77%)
Oct 17, 2024 1.280 1.390 1.280 1.330 79,706 +0.00(+0.00%)
Oct 16, 2024 1.330 1.340 1.290 1.330 69,566 +0.00(+0.00%)
Oct 15, 2024 1.260 1.330 1.260 1.330 49,998 +0.06(+4.72%)
Oct 14, 2024 1.270 1.315 1.260 1.270 22,778 -0.02(-1.55%)
Oct 11, 2024 1.328 1.328 1.280 1.290 15,249 -0.02(-1.53%)
Oct 10, 2024 1.260 1.330 1.260 1.310 30,573 +0.03(+2.34%)
Oct 09, 2024 1.300 1.329 1.280 1.280 47,863 -0.04(-3.03%)
Oct 08, 2024 1.280 1.370 1.280 1.320 51,359 +0.03(+2.33%)
Oct 07, 2024 1.300 1.430 1.274 1.290 148,360 +0.01(+0.78%)
Oct 04, 2024 1.300 1.330 1.280 1.280 24,443 -0.01(-0.78%)
Oct 03, 2024 1.310 1.330 1.280 1.290 22,706 +0.01(+0.78%)
Oct 02, 2024 1.310 1.370 1.240 1.280 240,566 -0.01(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.