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
)
1.590
+0.120 (+8.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2024
1.470
1.590
1.470
1.590
86,979
+0.12(+8.16%)
May 23, 2024
1.490
1.520
1.450
1.470
66,860
-0.03(-2.00%)
May 22, 2024
1.500
1.540
1.480
1.500
63,364
-0.01(-0.66%)
May 21, 2024
1.520
1.550
1.500
1.510
32,853
-0.03(-1.95%)
May 20, 2024
1.640
1.680
1.450
1.540
124,499
+0.02(+1.32%)
May 17, 2024
1.620
1.620
1.500
1.520
45,151
+0.03(+2.01%)
May 16, 2024
1.500
1.630
1.470
1.490
223,500
-0.04(-2.61%)
May 15, 2024
1.700
1.700
1.510
1.530
141,379
-0.13(-7.83%)
May 14, 2024
1.650
1.780
1.650
1.660
50,982
+0.00(+0.00%)
May 13, 2024
1.660
1.789
1.650
1.660
87,390
-0.02(-1.19%)
May 10, 2024
1.710
1.750
1.650
1.680
58,089
-0.03(-1.75%)
May 09, 2024
1.610
1.739
1.570
1.710
72,169
+0.11(+6.87%)
May 08, 2024
1.620
1.670
1.570
1.600
82,031
-0.05(-3.03%)
May 07, 2024
1.600
1.840
1.600
1.650
176,428
+0.04(+2.48%)
May 06, 2024
1.550
1.660
1.550
1.610
49,411
+0.04(+2.55%)
May 03, 2024
1.620
1.620
1.550
1.570
30,874
-0.02(-1.26%)
May 02, 2024
1.540
1.620
1.510
1.590
20,458
+0.07(+4.61%)
May 01, 2024
1.530
1.550
1.486
1.520
20,793
+0.02(+1.33%)
Apr 30, 2024
1.530
1.592
1.450
1.500
91,977
-0.01(-0.66%)
Apr 29, 2024
1.600
1.620
1.510
1.510
10,652
-0.06(-3.82%)
Apr 26, 2024
1.540
1.590
1.500
1.570
29,272
+0.07(+4.67%)
Apr 25, 2024
1.500
1.550
1.480
1.500
16,634
-0.02(-1.32%)
Apr 24, 2024
1.600
1.620
1.500
1.520
37,191
-0.10(-6.17%)
Apr 23, 2024
1.680
1.710
1.620
1.620
30,900
-0.02(-1.22%)
Apr 22, 2024
1.630
1.685
1.570
1.640
66,009
+0.01(+0.61%)
Apr 19, 2024
1.545
1.700
1.545
1.630
39,194
+0.06(+3.82%)
Apr 18, 2024
1.550
1.580
1.530
1.570
28,035
+0.05(+3.29%)
Apr 17, 2024
1.590
1.605
1.515
1.520
36,264
-0.05(-3.18%)
Apr 16, 2024
1.490
1.600
1.440
1.570
94,929
+0.13(+9.03%)
Apr 15, 2024
1.580
1.590
1.370
1.440
128,990
-0.15(-9.43%)
Apr 12, 2024
1.650
1.650
1.570
1.590
117,867
-0.06(-3.64%)
Apr 11, 2024
1.630
1.650
1.610
1.650
30,756
+0.06(+3.77%)
Apr 10, 2024
1.710
1.720
1.550
1.590
92,816
-0.09(-5.36%)
Apr 09, 2024
1.730
1.740
1.640
1.680
38,535
-0.02(-1.18%)
Apr 08, 2024
1.710
1.730
1.650
1.700
51,159
+0.01(+0.59%)
Apr 05, 2024
1.640
1.730
1.630
1.690
91,355
+0.01(+0.60%)
Apr 04, 2024
1.580
1.778
1.580
1.680
153,531
+0.13(+8.39%)
Apr 03, 2024
1.570
1.630
1.520
1.550
64,852
-0.06(-3.73%)
Apr 02, 2024
1.580
1.636
1.550
1.610
49,697
-0.02(-1.23%)
Apr 01, 2024
1.630
1.669
1.550
1.630
87,551
-0.04(-2.40%)
Mar 28, 2024
1.700
1.655
1.655
1.670
92,401
+0.00(+0.00%)
Mar 27, 2024
1.670
1.700
1.650
1.670
13,559
+0.00(+0.00%)
Mar 26, 2024
1.740
1.760
1.630
1.670
94,327
-0.04(-2.34%)
Mar 25, 2024
1.700
1.790
1.680
1.710
67,422
-0.02(-1.16%)
Mar 22, 2024
1.860
1.867
1.700
1.730
103,675
-0.16(-8.47%)
Mar 21, 2024
1.850
1.930
1.825
1.890
256,495
+0.01(+0.53%)
Mar 20, 2024
1.930
1.930
1.870
1.880
35,307
-0.01(-0.53%)
Mar 19, 2024
1.870
1.980
1.810
1.890
120,481
+0.06(+3.28%)
Mar 18, 2024
1.920
2.000
1.830
1.830
62,808
-0.10(-5.18%)
Mar 15, 2024
1.780
2.000
1.750
1.930
146,567
+0.18(+10.29%)
Mar 14, 2024
1.750
1.830
1.720
1.750
106,726
-0.01(-0.57%)
Mar 13, 2024
1.760
1.840
1.760
1.760
97,109
+0.04(+2.33%)
Mar 12, 2024
1.880
1.935
1.680
1.720
153,028
-0.15(-8.02%)
Mar 11, 2024
1.920
1.996
1.830
1.870
99,410
-0.10(-5.08%)
Mar 08, 2024
2.150
2.160
1.930
1.970
96,419
-0.13(-6.19%)
Mar 07, 2024
2.230
2.242
1.830
2.100
248,439
-0.13(-5.83%)
Mar 06, 2024
2.280
2.438
2.200
2.230
201,048
-0.07(-3.04%)
Mar 05, 2024
2.220
2.390
2.040
2.300
238,108
+0.12(+5.50%)
Mar 04, 2024
1.910
2.410
1.910
2.180
543,001
+0.25(+12.95%)
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
.