Virgin Group Acquisition Corp II (GROV) Historical Stock Data
1.38 ↑0.06 (4.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GROV is up 0.85% a day on average. There have been 18 days where Virgin Group Acquisition Corp II closed green and 12 days where GROV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1.33 | 1.38 | ↑$0.05 (3.76%) | 1.30 | 1.41 | 117.81K |
| 2025-05-29 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.31 | 1.39 | 69.64K |
| 2025-05-28 | 1.42 | 1.33 | ↓$0.09 (-6.34%) | 1.31 | 1.42 | 138.09K |
| 2025-05-27 | 1.33 | 1.43 | ↑$0.10 (7.52%) | 1.25 | 1.43 | 875.72K |
| 2025-05-23 | 1.16 | 1.24 | ↑$0.08 (6.90%) | 1.16 | 1.30 | 230.19K |
| 2025-05-22 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.11 | 1.21 | 70.06K |
| 2025-05-21 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.09 | 1.25 | 132.91K |
| 2025-05-20 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.07 | 1.17 | 39.14K |
| 2025-05-19 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.18 | 47.81K |
| 2025-05-16 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.13 | 1.21 | 71.76K |
| 2025-05-15 | 1.10 | 1.19 | ↑$0.09 (8.18%) | 1.07 | 1.23 | 129.32K |
| 2025-05-14 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.17 | 1.22 | 44.33K |
| 2025-05-13 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.24 | 29.62K |
| 2025-05-12 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.17 | 1.25 | 43.21K |
| 2025-05-09 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.15 | 1.18 | 23.12K |
| 2025-05-08 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.14 | 1.19 | 87.85K |
| 2025-05-07 | 1.08 | 1.16 | ↑$0.08 (7.41%) | 1.08 | 1.16 | 24.01K |
| 2025-05-06 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.08 | 1.14 | 16.01K |
| 2025-05-05 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.10 | 1.14 | 21.59K |
| 2025-05-02 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.12 | 1.16 | 156.51K |
| 2025-05-01 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.10 | 1.15 | 42.34K |
| 2025-04-30 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.08 | 1.14 | 43.03K |
| 2025-04-29 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.09 | 1.14 | 31.82K |
| 2025-04-28 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.09 | 1.14 | 24.20K |
| 2025-04-25 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.08 | 1.14 | 41.20K |
| 2025-04-24 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.06 | 1.11 | 51.77K |
| 2025-04-23 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.05 | 1.09 | 41.18K |
| 2025-04-22 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.10 | 66.66K |
| 2025-04-21 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.09 | 31.72K |
| 2025-04-17 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.08 | 1.11 | 36.27K |
Create an account or log in to view more rows.
$GROV what happens?
$GROV the FOMO will be epic
$GROV When in doubt
zoom out. ??
$GROV bought more
$GROV hot trash
$GROV we back boys
$GROV low volume
expect flat or negative close
$GROV Monday will be very interesting.
$GROV bear trap?
$GROV this sell-off is meh.