GrowGeneration Corp (GRWG) Historical Stock Data
0.96 ↑0.00 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRWG is down -0.34% a day on average. There have been 14 days where GrowGeneration Corp closed green and 16 days where GRWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 0.92 | 0.96 | ↑$0.04 (4.66%) | 0.90 | 1.03 | 590.09K |
| 2025-04-04 | 0.98 | 0.96 | ↓$0.02 (-2.03%) | 0.91 | 0.98 | 708.87K |
| 2025-04-03 | 1.02 | 0.98 | ↓$0.04 (-3.92%) | 0.98 | 1.03 | 594.87K |
| 2025-04-02 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.03 | 1.08 | 314.10K |
| 2025-04-01 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.03 | 1.11 | 390.08K |
| 2025-03-31 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.06 | 1.11 | 382.01K |
| 2025-03-28 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.11 | 1.16 | 398.77K |
| 2025-03-27 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.18 | 553.82K |
| 2025-03-26 | 1.18 | 1.14 | ↓$0.04 (-3.39%) | 1.11 | 1.21 | 594.17K |
| 2025-03-25 | 1.26 | 1.18 | ↓$0.08 (-6.35%) | 1.16 | 1.26 | 430.88K |
| 2025-03-24 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.21 | 1.30 | 669.74K |
| 2025-03-21 | 1.20 | 1.27 | ↑$0.07 (5.83%) | 1.19 | 1.30 | 0.91M |
| 2025-03-20 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.17 | 1.27 | 793.30K |
| 2025-03-19 | 1.11 | 1.22 | ↑$0.11 (9.91%) | 1.10 | 1.26 | 1.42M |
| 2025-03-18 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.06 | 1.16 | 621.30K |
| 2025-03-17 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.02 | 1.12 | 836.70K |
| 2025-03-14 | 0.92 | 1.05 | ↑$0.13 (14.13%) | 0.91 | 1.12 | 1.43M |
| 2025-03-13 | 1.03 | 0.97 | ↓$0.06 (-5.53%) | 0.96 | 1.04 | 1.23M |
| 2025-03-12 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.02 | 1.08 | 634.49K |
| 2025-03-11 | 1.12 | 1.01 | ↓$0.11 (-9.82%) | 0.97 | 1.12 | 1.28M |
| 2025-03-10 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.07 | 1.13 | 538.17K |
| 2025-03-07 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.12 | 1.17 | 435.33K |
| 2025-03-06 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.13 | 1.18 | 523.29K |
| 2025-03-05 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.10 | 1.16 | 479.32K |
| 2025-03-04 | 1.06 | 1.12 | ↑$0.06 (5.66%) | 1.04 | 1.16 | 0.93M |
| 2025-03-03 | 1.15 | 1.08 | ↓$0.07 (-6.09%) | 1.05 | 1.18 | 0.91M |
| 2025-02-28 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.13 | 1.17 | 454.65K |
| 2025-02-27 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.22 | 625.41K |
| 2025-02-26 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.27 | 622.16K |
| 2025-02-25 | 1.31 | 1.22 | ↓$0.09 (-6.87%) | 1.22 | 1.31 | 844.91K |
Create an account or log in to view more rows.
$GRWG gets me every time lol
$GRWG Waiting waiting waiting — you know for what !!! Announcement!!!
$GRWG There is nothing wrong with a decent pullback
$GRWG tomorrow will be an explosion day
I believe it!
$GRWG Fuk the 1% even though i feel like the 1%
$GRWG let’s go baby!
$GRWG it's true....
$GRWG LETS GOOOOOOOO!!!!!!!
$GRWG Reinvest your dividends
$GRWG overvalued