Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Grove Collaborative Holdings (GROV) Historical Prices

GROV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.101.101.041.091.09+1.87%22,2160.33
Oct 29, 20261.081.101.041.071.07+0.00%16,2970.24
Oct 28, 20261.051.101.051.071.07+0.94%11,8520.17
Oct 27, 20261.061.071.041.061.06-1.85%20,4770.30
Oct 26, 20261.071.101.051.081.08+2.86%39,1260.58
Oct 23, 20261.021.081.011.051.05+3.96%90,1801.35
Oct 22, 20261.001.031.001.011.01-0.98%10,7980.16
Oct 21, 20260.971.050.971.021.02+2.62%32,7410.49
Oct 20, 20260.981.020.980.990.99+0.40%10,2220.15
Oct 19, 20260.991.040.990.990.99+1.02%37,7270.57
Oct 16, 20260.991.040.980.980.98-1.61%6,6460.10
Oct 15, 20260.991.030.961.001.00+0.40%59,0140.90
Oct 14, 20260.971.010.970.990.99-1.78%12,2700.19
Oct 13, 20261.021.040.981.011.01+0.00%25,8130.39
Oct 12, 20261.051.051.011.011.01-2.88%22,4250.34
Oct 09, 20261.021.071.021.041.04+0.97%67,1481.01
Oct 08, 20261.051.061.031.031.03-2.83%74,5341.13
Oct 07, 20261.011.071.011.061.06+2.91%40,9420.62
Oct 06, 20261.081.101.021.031.03-0.96%322,7795.03
Oct 05, 20261.051.071.021.041.04+0.00%56,6230.89
Oct 02, 20261.061.071.031.041.04+1.96%31,1640.49
Oct 01, 20261.041.071.021.021.02-3.77%35,3180.56
Sep 30, 20261.041.081.031.061.06+0.95%130,0162.12
Sep 29, 20261.061.091.041.051.05-1.87%49,7510.82
Sep 28, 20261.081.111.061.071.07+0.94%224,4613.90
Sep 25, 20261.051.081.031.061.06+0.95%19,3170.33
Sep 24, 20261.061.071.001.051.05+0.00%31,8700.55
Sep 23, 20261.031.061.031.051.05+2.94%76,2391.32
Sep 22, 20261.011.061.011.021.02-1.92%27,3380.46
Sep 21, 20261.031.061.031.041.04+0.00%67,9101.16
Sep 18, 20261.061.061.021.041.04-0.95%35,6780.61
Sep 17, 20261.011.061.011.051.05+3.96%26,8720.46
Sep 16, 20261.001.070.991.011.01+1.00%30,7650.53
Sep 15, 20261.021.040.991.001.00-1.96%270,5674.97
Sep 14, 20260.991.050.961.021.02+0.99%46,6970.85
Sep 11, 20261.001.091.001.011.01-3.81%148,2742.69
Sep 10, 20261.061.061.041.051.05-0.94%18,3940.33
Sep 09, 20261.061.081.031.061.06-0.93%24,8180.42
Sep 08, 20261.081.101.041.071.07+0.00%32,1110.54
Sep 07, 20261.021.091.021.071.07+0.00%00.00
Sep 04, 20261.021.091.021.071.07+1.90%88,6931.51
Sep 03, 20261.101.121.041.051.05-4.55%331,0206.12
Sep 02, 20261.021.101.021.101.10+6.80%462,9629.65
Sep 01, 20260.991.100.991.031.03+5.32%357,2838.31
Aug 31, 20261.001.000.920.980.98-2.00%17,8640.41
Aug 28, 20260.981.060.971.001.00+0.30%10,1170.23
Aug 27, 20260.961.060.941.001.00+2.16%121,1372.78
Aug 26, 20260.971.010.960.970.97-0.41%24,6600.56
Aug 25, 20260.981.000.970.980.98+6.30%35,9220.82
Aug 24, 20260.950.960.860.920.92-6.12%59,8021.36