Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)

1.2900
+0.0400 (3.20%)
NYSE · Last Trade: May 11th, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20261.271.311.261.2971,2481.29
5/07/20261.221.271.211.2547,6461.25
5/06/20261.161.251.161.21125,2501.21
5/05/20261.101.171.091.1628,4521.16
5/04/20261.151.151.081.1147,8581.11
5/01/20261.121.161.111.16158,2861.16
4/30/20261.101.121.081.11134,6221.11
4/29/20261.071.101.071.0911,7301.09
4/28/20261.101.111.081.0812,0781.08
4/27/20261.121.131.051.0952,9151.09
4/24/20261.131.141.061.0950,6911.09
4/23/20261.231.281.081.0973,3571.09
4/22/20261.271.291.231.2318,9171.23
4/21/20261.291.291.261.2813,7331.28
4/20/20261.331.341.251.2729,6601.27
4/17/20261.361.361.321.3318,5711.33
4/16/20261.361.361.321.3670,6711.36
4/15/20261.311.351.281.3428,3771.34
4/14/20261.341.341.281.3231,7671.32
4/13/20261.371.371.311.3558,2521.35
4/10/20261.351.381.331.3819,1711.38
4/09/20261.411.411.361.3826,1901.38
4/08/20261.381.411.341.39182,4331.39
4/07/20261.321.351.291.33179,6651.33
4/06/20261.291.321.271.3256,0901.32
4/02/20261.251.311.251.273,4401.27
4/01/20261.281.321.271.29220,6941.29
3/31/20261.231.301.231.28149,3321.28
3/30/20261.241.271.211.2143,5671.21
3/27/20261.281.281.201.22148,9661.22
3/26/20261.341.351.301.309,6441.30
3/25/20261.411.411.301.33154,1371.33
3/24/20261.401.411.371.3720,1861.37
3/23/20261.441.441.361.40147,9581.40
3/20/20261.311.401.251.40352,5791.40
3/19/20261.301.321.271.2919,3411.29
3/18/20261.271.321.261.269,4581.26
3/17/20261.271.341.271.3022,3221.30
3/16/20261.281.351.281.2888,1541.28
3/13/20261.251.301.251.2814,9141.28
3/12/20261.281.311.261.2619,6531.26
3/11/20261.291.341.261.27158,5171.27
3/10/20261.281.321.261.28114,4021.28
3/09/20261.291.291.211.2637,5661.26
3/06/20261.271.311.231.29331,2781.29
3/05/20261.331.351.281.2820,6831.28
3/04/20261.351.371.271.32137,1681.32
3/03/20261.401.401.331.35139,4811.35
3/02/20261.411.431.371.40131,6621.40
2/27/20261.451.461.401.4118,0121.41
2/26/20261.441.471.421.46226,1691.46
2/25/20261.361.441.361.4235,1931.42
2/24/20261.461.461.311.3721,7201.37
2/23/20261.531.531.411.4324,0461.43
2/20/20261.501.541.461.5249,5691.52
2/19/20261.501.521.471.5118,8631.51
2/18/20261.521.531.481.519,6031.51
2/17/20261.541.541.491.5418,0501.54
2/13/20261.531.541.511.5236,4431.52
2/12/20261.471.531.471.5080,5231.50
2/11/20261.501.501.441.4853,2031.48