Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grove Collaborative Hldgs Inc
(NY:
GROV
)
1.280
-0.010 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, Nov 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
36,707
-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
24,444
-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%)
Oct 01, 2024
1.340
1.370
1.280
1.290
200,614
-0.06(-4.44%)
Sep 30, 2024
1.370
1.390
1.340
1.350
31,946
+0.00(+0.00%)
Sep 27, 2024
1.350
1.380
1.340
1.350
77,852
+0.00(+0.00%)
Sep 26, 2024
1.390
1.430
1.340
1.350
219,380
+0.00(+0.00%)
Sep 25, 2024
1.390
1.520
1.350
1.350
679,056
-0.03(-2.17%)
Sep 24, 2024
1.450
1.500
1.330
1.380
583,722
+0.07(+5.34%)
Sep 23, 2024
1.380
1.410
1.310
1.310
881,608
-0.09(-6.43%)
Sep 20, 2024
1.450
1.460
1.360
1.400
45,553
-0.05(-3.45%)
Sep 19, 2024
1.430
1.490
1.410
1.450
52,418
+0.06(+4.32%)
Sep 18, 2024
1.410
1.430
1.375
1.390
44,078
+0.01(+0.72%)
Sep 17, 2024
1.400
1.420
1.360
1.380
39,764
-0.02(-1.43%)
Sep 16, 2024
1.430
1.430
1.360
1.400
21,263
-0.01(-0.71%)
Sep 13, 2024
1.390
1.410
1.380
1.410
24,157
+0.02(+1.44%)
Sep 12, 2024
1.330
1.390
1.330
1.390
53,389
+0.06(+4.51%)
Sep 11, 2024
1.330
1.330
1.290
1.330
18,228
+0.00(+0.00%)
Sep 10, 2024
1.320
1.370
1.300
1.330
33,750
+0.00(+0.00%)
Sep 09, 2024
1.310
1.360
1.300
1.330
34,412
-0.01(-0.75%)
Sep 06, 2024
1.320
1.358
1.310
1.340
19,832
+0.04(+3.08%)
Sep 05, 2024
1.350
1.390
1.300
1.300
38,348
-0.04(-2.99%)
Sep 04, 2024
1.300
1.380
1.289
1.340
36,419
+0.04(+3.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.