Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Grove, Inc. (GRVI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.2500-0.2400 (-5.35%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20214.49004.53504.22004.25004.2500105,259
Dec 02, 20214.47004.66004.35004.49004.4900152,300
Dec 01, 20215.03005.03004.50004.50004.5000139,700
Nov 30, 20214.77005.00504.71004.94004.9400291,900
Nov 29, 20214.98004.98004.76004.84004.8400261,500
Nov 26, 20214.89005.00004.80004.88004.8800172,300
Nov 24, 20214.80005.17004.80005.08005.0800203,200
Nov 23, 20214.83004.95004.77004.80004.8000133,200
Nov 22, 20215.01405.03004.81004.86004.8600204,600
Nov 19, 20214.92005.15004.92005.01005.0100202,500
Nov 18, 20215.01005.06304.76004.89004.8900244,400
Nov 17, 20214.96005.16604.90004.96004.9600195,800
Nov 16, 20215.05005.12004.91004.96004.9600220,800
Nov 15, 20215.49005.72004.98005.12005.1200629,000
Nov 12, 20215.00005.58004.95005.44005.44001,226,900
Nov 11, 20214.84005.08004.79004.96004.9600246,500
Nov 10, 20215.00005.00004.78004.85004.8500346,300
Nov 09, 20215.23005.32104.87005.06005.0600629,100
Nov 08, 20215.11005.56005.04005.26005.2600656,300
Nov 05, 20215.06005.13005.01005.05005.0500177,100
Nov 04, 20215.44005.46104.93005.02005.0200688,200
Nov 03, 20215.64005.74005.22005.54005.54001,100,700
Nov 02, 20215.65005.76005.56005.57005.5700168,600
Nov 01, 20215.84005.96705.60005.61005.6100225,100
Oct 29, 20215.63005.98005.51005.90005.9000443,200
Oct 28, 20215.75005.94005.55005.68005.6800307,100
Oct 27, 20215.70006.15005.69005.75005.7500693,400
Oct 26, 20216.12006.12005.66005.72005.7200348,200
Oct 25, 20215.92006.17005.79406.04006.0400323,200
Oct 22, 20215.91006.12005.57006.04006.04001,000,600
Oct 21, 20216.38006.57906.06006.17006.1700849,900
Oct 20, 20216.99007.04006.22006.46006.46002,749,200
Oct 19, 20216.40007.70006.15007.64007.64009,300,400
Oct 18, 20216.36006.36006.04006.17006.1700880,900
Oct 15, 20216.21306.54005.98006.40006.40003,509,000
Oct 14, 20217.90009.36006.67006.98006.9800118,479,000
Oct 13, 20215.10005.15004.87005.01005.010080,100
Oct 12, 20215.04005.19005.01605.18005.180070,800
Oct 11, 20215.00005.20004.89005.12005.120069,300
Oct 08, 20214.92005.06504.85004.98004.9800103,500
Oct 07, 20214.87004.97904.72004.90004.9000121,900
Oct 06, 20214.78005.03004.74904.88004.8800107,100
Oct 05, 20215.00005.04004.81004.84004.840073,700
Oct 04, 20214.83005.36004.67305.01005.0100210,200
Oct 01, 20215.13005.16504.81004.88004.880090,000
Sep 30, 20215.25005.25004.89005.08005.0800176,800
Sep 29, 20215.12005.32004.80005.24005.2400494,100
Sep 28, 20215.13005.21004.91005.01005.0100111,200
Sep 27, 20215.14005.30005.03005.13005.1300105,100
Sep 24, 20215.00005.28004.99005.10005.1000224,700
Sep 23, 20214.84005.10004.75005.08005.0800129,900
Sep 22, 20214.67004.95004.55004.79004.7900352,500
Sep 21, 20214.86004.99004.64004.65004.6500166,100
Sep 20, 20215.05005.08004.72004.83004.8300402,100
Sep 17, 20215.13005.40005.00005.29005.2900349,300
Sep 16, 20216.05006.23904.85005.33005.33001,308,400
Sep 15, 20215.41005.83005.24505.83005.8300539,400
Sep 14, 20215.44005.44305.12505.36005.3600182,500
Sep 13, 20215.85005.99005.20005.44005.4400706,200
Sep 10, 20215.80006.17005.69505.76005.7600695,200
Sep 09, 20215.68005.86005.60005.82005.8200163,200
Sep 08, 20215.71405.82505.55005.73005.7300194,100
Sep 07, 20215.72005.92005.63005.80005.8000224,400
Sep 03, 20216.10006.12005.56005.65005.6500355,900
Sep 02, 20215.80006.10005.66006.09006.0900251,500
Sep 01, 20215.40005.88005.30505.81005.8100287,900
Aug 31, 20215.20005.42005.10005.38505.385074,500
Aug 30, 20215.23005.28005.07005.16005.1600207,200
Aug 27, 20215.14005.23005.06005.23005.230094,100
Aug 26, 20215.27005.27005.08005.18005.180098,400
Aug 25, 20215.26005.34505.03005.23005.2300126,400
Aug 24, 20215.46005.46005.16305.28005.280080,900
Aug 23, 20215.30005.44005.06405.35005.3500266,700
Aug 20, 20215.04005.30004.87005.16005.1600291,600
Aug 19, 20216.63006.73005.00105.23005.23001,596,100
Aug 18, 20215.60006.94005.27006.80006.80005,329,700
Aug 17, 20215.52005.57005.30005.57005.5700110,400
Aug 16, 20215.42005.60005.25005.49005.4900148,800
Aug 13, 20215.73005.73005.25005.37005.3700159,800
Aug 12, 20215.69005.77005.46105.73005.7300198,800
Aug 11, 20215.22005.74005.04005.72005.7200495,900
Aug 10, 20215.08005.19004.86005.18005.1800225,300
Aug 09, 20215.11005.11004.75005.01005.0100226,700
Aug 06, 20215.13005.23004.93005.11005.1100139,900
Aug 05, 20214.89005.33004.81805.07005.0700557,100
Aug 04, 20215.28005.40004.67004.82004.8200524,000
Aug 03, 20215.08005.60004.85005.41005.4100535,300
Aug 02, 20215.48005.73005.02005.16005.1600558,400
Jul 30, 20215.20005.62005.13005.51005.5100400,500
Jul 29, 20215.15005.64005.05005.34005.34001,366,900
Jul 28, 20216.12007.40005.28005.62005.620054,919,700
Jul 27, 20214.38004.65004.25004.65004.6500396,000
Jul 26, 20214.67004.67004.21004.38004.3800329,700
Jul 23, 20214.16004.35004.01004.35004.3500194,500
Jul 22, 20214.08004.18003.91004.11004.1100190,000
Jul 21, 20214.18004.31004.07004.08004.0800137,200
Jul 20, 20214.16004.30304.00004.18004.1800271,900
Jul 19, 20214.42004.58003.86304.06004.0600428,000
Jul 16, 20214.62004.73904.40004.46004.460075,000
Jul 15, 20214.66004.87004.45004.55004.5500172,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement