GrowGeneration Corp (GRWG) Historical Stock Data
1.66 ↑0.05 (3.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRWG is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.59 | 1.69 | 1.15M |
| 2024-12-19 | 1.69 | 1.61 | ↓$0.08 (-4.73%) | 1.60 | 1.72 | 834.83K |
| 2024-12-18 | 1.71 | 1.67 | ↓$0.04 (-2.34%) | 1.66 | 1.78 | 897.79K |
| 2024-12-17 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.66 | 1.74 | 603.53K |
| 2024-12-16 | 1.71 | 1.71 | ↑$0.00 (0.00%) | 1.66 | 1.76 | 618.19K |
| 2024-12-13 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.72 | 1.79 | 615.76K |
| 2024-12-12 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.79 | 1.94 | 511.66K |
| 2024-12-11 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.85 | 1.93 | 487.27K |
| 2024-12-10 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.85 | 1.94 | 802.17K |
| 2024-12-09 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.85 | 1.98 | 528.41K |
| 2024-12-06 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.84 | 1.90 | 424.24K |
| 2024-12-05 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.89 | 1.99 | 609.28K |
| 2024-12-04 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.95 | 2.03 | 368.89K |
| 2024-12-03 | 2.09 | 2.01 | ↓$0.08 (-3.83%) | 2.01 | 2.10 | 584.28K |
| 2024-12-02 | 1.93 | 2.08 | ↑$0.15 (7.77%) | 1.93 | 2.16 | 1.01M |
| 2024-11-29 | 1.97 | 1.94 | ↓$0.03 (-1.52%) | 1.92 | 1.99 | 180.07K |
| 2024-11-27 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.94 | 2.02 | 329.92K |
| 2024-11-26 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.92 | 1.98 | 524.80K |
| 2024-11-25 | 1.86 | 1.97 | ↑$0.11 (5.91%) | 1.86 | 2.00 | 0.90M |
| 2024-11-22 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.78 | 1.88 | 683.99K |
| 2024-11-21 | 1.82 | 1.85 | ↑$0.03 (1.65%) | 1.81 | 1.93 | 1.19M |
| 2024-11-20 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.68 | 1.85 | 1.08M |
| 2024-11-19 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.67 | 1.77 | 618.68K |
| 2024-11-18 | 1.69 | 1.75 | ↑$0.06 (3.55%) | 1.69 | 1.76 | 449.11K |
| 2024-11-15 | 1.77 | 1.68 | ↓$0.09 (-5.08%) | 1.55 | 1.83 | 1.54M |
| 2024-11-14 | 1.84 | 1.78 | ↓$0.06 (-3.26%) | 1.77 | 1.86 | 669.88K |
| 2024-11-13 | 1.80 | 1.87 | ↑$0.07 (3.89%) | 1.80 | 2.00 | 1.29M |
| 2024-11-12 | 1.83 | 1.73 | ↓$0.10 (-5.46%) | 1.70 | 1.85 | 1.30M |
| 2024-11-11 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.83 | 1.92 | 611.74K |
| 2024-11-08 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.80 | 1.88 | 657.69K |
Create an account or log in to view more rows.
$GRWG let’s go baby!
$GRWG it's true....
$GRWG LETS GOOOOOOOO!!!!!!!
$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.