Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Grom Social Enterprises, Inc. (GROM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9400+0.0800 (+4.30%)
At close: 04:00PM EST
1.9100 -0.03 (-1.55%)
After hours: 07:34PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20221.89002.18001.86001.94001.94001,450,400
Jan 19, 20222.19002.34001.82001.86001.8600832,600
Jan 18, 20221.84002.35001.78002.13002.13001,702,600
Jan 14, 20221.76001.90001.76001.87601.8760179,200
Jan 13, 20222.01002.01001.76001.80001.8000451,900
Jan 12, 20221.86001.93001.80001.90001.9000582,600
Jan 11, 20221.75501.86001.66101.83001.8300316,400
Jan 10, 20221.83001.85001.71001.73001.7300177,700
Jan 07, 20221.75001.83001.72001.82001.8200252,300
Jan 06, 20221.79001.81001.66001.71001.7100125,600
Jan 05, 20221.91001.95001.75001.79001.7900197,400
Jan 04, 20222.06002.07001.86001.90001.9000324,800
Jan 03, 20221.82002.10001.73002.04002.04001,078,100
Dec 31, 20211.75001.83001.72001.80001.8000194,100
Dec 30, 20211.73001.90001.73001.79001.7900233,200
Dec 29, 20211.93001.95001.73001.73001.7300390,400
Dec 28, 20211.96002.03501.88001.91001.9100151,700
Dec 27, 20212.04002.09001.95001.97001.9700572,600
Dec 23, 20212.10002.17002.04002.09002.0900367,600
Dec 22, 20212.11002.17001.96002.15002.1500468,900
Dec 21, 20212.07002.13201.95002.09002.0900196,000
Dec 20, 20212.10002.15002.01002.05002.0500154,400
Dec 17, 20212.08002.18001.96502.17002.1700264,800
Dec 16, 20212.18002.21002.06102.13002.130084,100
Dec 15, 20212.15002.22002.07002.20002.2000134,900
Dec 14, 20212.17002.23002.08002.21002.2100175,300
Dec 13, 20212.05002.25002.04002.21002.2100482,800
Dec 10, 20212.29002.34002.02202.04002.0400401,000
Dec 09, 20212.25002.56002.20002.30002.30001,543,000
Dec 08, 20212.17002.29002.11002.25002.2500207,500
Dec 07, 20212.06002.27002.02002.19002.1900482,600
Dec 06, 20211.94002.16001.86002.06002.0600422,100
Dec 03, 20212.08002.08001.86001.96001.9600355,200
Dec 02, 20212.10002.10001.94702.05002.0500412,400
Dec 01, 20212.30002.32102.04002.07002.0700611,100
Nov 30, 20212.40002.56002.16002.25002.2500652,500
Nov 29, 20212.54002.73002.43002.49002.4900980,200
Nov 26, 20212.43002.54002.34002.50002.5000384,500
Nov 24, 20212.26003.17002.25002.72002.72004,363,400
Nov 23, 20212.83002.86002.22002.25002.2500863,800
Nov 22, 20213.30003.40002.80002.89002.8900662,200
Nov 19, 20213.25003.42003.21003.30003.3000201,200
Nov 18, 20213.49003.49003.15003.18003.1800309,300
Nov 17, 20213.55003.56003.37003.52003.5200287,400
Nov 16, 20213.31003.64003.28003.56003.5600750,000
Nov 15, 20213.36003.38003.21003.38003.3800281,400
Nov 12, 20213.21003.38003.11003.37003.3700374,200
Nov 11, 20213.30003.35003.21003.27003.2700249,300
Nov 10, 20213.58003.58003.21003.31003.3100512,500
Nov 09, 20213.76003.84003.52003.61003.6100398,600
Nov 08, 20213.69003.78003.60203.76003.7600382,100
Nov 05, 20213.68003.82003.55003.67003.6700348,000
Nov 04, 20213.85003.94003.59003.66003.6600657,500
Nov 03, 20213.70004.00003.62003.90003.90001,291,600
Nov 02, 20213.74003.81003.56003.63003.6300677,800
Nov 01, 20213.70003.79003.51003.71003.7100639,400
Oct 29, 20213.77003.80503.60003.67003.6700713,300
Oct 28, 20213.74003.89003.48003.74003.74002,427,000
Oct 27, 20213.74003.90003.48003.66003.66001,129,300
Oct 26, 20214.14004.20003.65003.68003.68002,025,600
Oct 25, 20214.38004.60004.03004.47004.47003,115,700
Oct 22, 20214.40006.94003.88004.56004.560031,616,400
Oct 21, 20213.59004.07003.49003.55003.55004,262,600
Oct 20, 20213.68003.82003.53003.66003.66001,336,800
Oct 19, 20213.77603.83003.47003.56003.56001,216,800
Oct 18, 20213.75003.92003.53003.80003.80001,674,200
Oct 15, 20214.30004.32003.73003.85003.85002,708,700
Oct 14, 20214.25004.67004.11004.18004.18004,808,900
Oct 13, 20214.17005.08004.04004.30004.300017,203,700
Oct 12, 20214.43004.67003.88004.06004.06004,388,500
Oct 11, 20214.52004.80004.08004.27004.27006,013,300
Oct 08, 20214.84005.42004.36004.59004.590025,802,700
Oct 07, 20214.70006.35004.45104.76004.760080,573,500
Oct 06, 20213.27005.90003.23004.98004.980096,096,400
Oct 05, 20213.14003.65003.12003.33003.33003,840,300
Oct 04, 20213.09003.60003.07003.25003.25004,183,900
Oct 01, 20213.91004.24002.91003.27003.270016,579,900
Sep 30, 20213.48004.65003.06004.00004.000064,315,300
Sep 29, 20211.79006.73001.73003.42003.420050,415,600
Sep 28, 20211.91001.93001.71001.75001.7500454,400
Sep 27, 20211.91001.97001.86001.91001.9100169,100
Sep 24, 20212.02002.02001.93001.93001.9300108,400
Sep 23, 20212.00002.09501.95002.02002.0200193,000
Sep 22, 20211.88002.21001.88002.02002.0200773,400
Sep 21, 20211.97102.06001.85001.85001.8500277,400
Sep 20, 20212.16002.16001.93001.94001.9400660,000
Sep 17, 20212.31002.42002.25002.25002.2500371,900
Sep 16, 20212.67002.72002.30002.33002.3300646,400
Sep 15, 20212.66002.78002.61002.64002.6400131,500
Sep 14, 20212.77002.77002.64002.70002.7000145,200
Sep 13, 20212.73002.78002.60002.70002.7000125,500
Sep 10, 20212.80002.80002.67002.69002.6900203,600
Sep 09, 20212.79002.85002.73102.81002.8100125,000
Sep 08, 20212.93002.93002.75002.81002.8100336,200
Sep 07, 20212.90003.00002.86002.93002.9300180,700
Sep 03, 20212.92002.95002.80002.85002.8500279,000
Sep 02, 20212.84003.04002.80002.91002.9100194,900
Sep 01, 20212.94002.99002.86002.87002.8700261,800
Aug 31, 20212.88002.94002.78002.88002.8800364,300
Aug 30, 20212.79003.05002.71002.93002.9300788,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement