Grove Inc (GRVI) Historical Stock Data
4.95 ↑0.00 (0.00%)
As of August 18, 2022, 2:45pm EST.
Historical Data
In the past 30 trading days, GRVI is up 1.38% a day on average. There have been 20 days where Grove Inc closed green and 10 days where GRVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 4.60 | 4.95 | ↑$0.35 (7.61%) | 4.59 | 4.99 | 30.41K |
| 2022-08-17 | 5.00 | 4.60 | ↓$0.40 (-8.00%) | 4.56 | 5.00 | 188.55K |
| 2022-08-16 | 5.35 | 4.84 | ↓$0.51 (-9.53%) | 4.79 | 5.35 | 48.82K |
| 2022-08-15 | 5.25 | 5.29 | ↑$0.04 (0.76%) | 5.12 | 5.46 | 36.90K |
| 2022-08-12 | 5.33 | 5.24 | ↓$0.09 (-1.69%) | 5.17 | 5.36 | 35.09K |
| 2022-08-11 | 6.00 | 5.44 | ↓$0.56 (-9.33%) | 5.30 | 6.07 | 91.33K |
| 2022-08-10 | 5.89 | 5.99 | ↑$0.10 (1.70%) | 5.71 | 6.08 | 49.04K |
| 2022-08-09 | 5.78 | 5.90 | ↑$0.12 (2.10%) | 5.78 | 6.00 | 52.12K |
| 2022-08-08 | 5.72 | 6.08 | ↑$0.36 (6.29%) | 5.72 | 6.08 | 210.92K |
| 2022-08-05 | 5.10 | 5.77 | ↑$0.67 (13.14%) | 5.10 | 5.77 | 331.07K |
| 2022-08-04 | 4.81 | 5.10 | ↑$0.29 (6.03%) | 4.65 | 5.17 | 60.61K |
| 2022-08-03 | 4.71 | 4.86 | ↑$0.15 (3.18%) | 4.66 | 4.86 | 19.75K |
| 2022-08-02 | 4.92 | 4.78 | ↓$0.14 (-2.85%) | 4.66 | 5.05 | 48.75K |
| 2022-08-01 | 4.86 | 5.04 | ↑$0.18 (3.70%) | 4.63 | 5.05 | 59.60K |
| 2022-07-29 | 4.83 | 4.86 | ↑$0.03 (0.62%) | 4.72 | 4.86 | 30.10K |
| 2022-07-28 | 4.69 | 4.82 | ↑$0.13 (2.77%) | 4.42 | 4.82 | 20.68K |
| 2022-07-27 | 4.46 | 4.61 | ↑$0.15 (3.36%) | 4.25 | 4.73 | 14.74K |
| 2022-07-26 | 4.22 | 4.33 | ↑$0.11 (2.61%) | 4.22 | 4.53 | 27K |
| 2022-07-25 | 4.38 | 4.28 | ↓$0.10 (-2.19%) | 4.27 | 4.39 | 22.64K |
| 2022-07-22 | 4.58 | 4.40 | ↓$0.18 (-3.93%) | 4.40 | 4.62 | 11.32K |
| 2022-07-21 | 4.73 | 4.58 | ↓$0.15 (-3.17%) | 4.51 | 4.83 | 24.01K |
| 2022-07-20 | 4.41 | 4.85 | ↑$0.44 (9.98%) | 4.41 | 4.85 | 57.05K |
| 2022-07-19 | 4.50 | 4.50 | ↑$0.00 (0.02%) | 4.43 | 4.69 | 14.65K |
| 2022-07-18 | 4.57 | 4.59 | ↑$0.02 (0.44%) | 4.48 | 4.71 | 12.46K |
| 2022-07-15 | 4.74 | 4.56 | ↓$0.18 (-3.80%) | 4.56 | 5.00 | 76.70K |
| 2022-07-14 | 4.27 | 4.75 | ↑$0.48 (11.24%) | 4.27 | 4.76 | 104.08K |
| 2022-07-13 | 4.14 | 4.37 | ↑$0.23 (5.56%) | 4.14 | 4.52 | 62.08K |
| 2022-07-12 | 4.20 | 4.25 | ↑$0.05 (1.19%) | 4.12 | 4.39 | 33.18K |
| 2022-07-11 | 4.64 | 4.42 | ↓$0.22 (-4.74%) | 4.42 | 4.66 | 32.34K |
| 2022-07-08 | 4.26 | 4.62 | ↑$0.36 (8.44%) | 4.17 | 4.72 | 108.36K |
Create an account or log in to view more rows.
$GRVI how long until we take off?
$GRVI go green today and we gap up tomrrow
$GRVI peak frustration
$GRVI nearing a decent swing entry point
$GRVI great sale!!!! Buy buy buy
$GRVI Green by EOD guarentee
$GRVI is it time?
$GRVI i am trading for a better future!
$GRVI If options never existed
what do you think this stock would be trading at?
$GRVI you wanna be a successful trader close your trades green