GRWG - GrowGeneration Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.98004.20003.85004.15004.1500286,929
Jul 18, 20193.62004.01003.57003.95003.9500304,400
Jul 17, 20193.40003.71003.27003.71003.7100304,000
Jul 16, 20193.49003.50003.35003.40003.400099,600
Jul 15, 20193.39003.50003.33003.50003.500081,000
Jul 12, 20193.49003.49003.30003.35003.3500183,500
Jul 11, 20193.43003.55003.40003.49003.4900206,300
Jul 10, 20193.21003.59003.20003.39003.3900416,900
Jul 09, 20193.14003.14003.11003.12003.120056,700
Jul 08, 20193.18003.29003.11003.13003.130091,800
Jul 05, 20193.36003.36003.10003.18003.1800103,100
Jul 03, 20193.37003.37503.32003.36003.360019,900
Jul 02, 20193.37003.44003.30003.38003.380051,300
Jul 01, 20193.28503.40003.25003.37003.370044,000
Jun 28, 20193.16003.31003.16003.30003.300050,600
Jun 27, 20193.26003.35003.24003.32003.320076,200
Jun 26, 20193.06003.31003.04503.26003.2600109,800
Jun 25, 20193.00003.17002.99003.04003.040044,500
Jun 24, 20193.01003.10003.00003.01003.010038,100
Jun 21, 20193.05003.09002.95003.06003.060080,000
Jun 20, 20193.16003.16003.03003.06003.060031,800
Jun 19, 20193.12003.16003.10003.10003.100067,000
Jun 18, 20193.11003.18003.08003.12003.120037,200
Jun 17, 20192.90003.13002.90003.10003.100012,800
Jun 14, 20193.00003.05002.95003.02003.020052,700
Jun 13, 20193.04003.10003.01003.06003.060028,200
Jun 12, 20193.06003.13002.99003.09003.090038,200
Jun 11, 20193.00003.09003.00003.09003.090027,900
Jun 10, 20193.01003.15003.00003.08003.080059,100
Jun 07, 20193.07003.17003.00003.05003.050027,100
Jun 06, 20193.10003.18002.96003.05003.050046,100
Jun 05, 20193.10003.16002.99003.09003.090062,500
Jun 04, 20193.07003.14003.00003.05503.0550104,400
Jun 03, 20193.05003.15003.00003.03003.0300155,700
May 31, 20193.26003.27003.04003.06003.0600168,400
May 30, 20193.11003.33003.11003.25003.250085,400
May 29, 20193.15003.22003.10003.17003.170098,100
May 28, 20193.32003.32003.06003.16003.1600135,100
May 24, 20193.32003.38003.25003.30003.300071,300
May 23, 20193.36003.37003.30003.31003.3100110,200
May 22, 20193.45003.45003.33003.38003.3800113,900
May 21, 20193.70003.73003.35003.39003.3900221,400
May 20, 20193.37003.79003.37003.65003.6500272,600
May 17, 20193.58003.59503.30003.42003.4200186,800
May 16, 20193.49003.74003.38003.56003.5600419,900
May 15, 20193.24003.39003.07003.36003.3600251,400
May 14, 20193.11003.22003.04003.20003.2000201,200
May 13, 20193.04003.20002.85003.07003.070065,400
May 10, 20193.04003.09002.90803.02503.025048,400
May 09, 20193.16003.23003.00003.03003.0300153,900
May 08, 20193.22003.24003.05003.12003.1200138,700
May 07, 20192.74003.24002.73003.24003.2400501,300
May 06, 20192.57002.74002.53002.72002.720057,300
May 03, 20192.60002.65002.56002.60002.600053,400
May 02, 20192.68502.69002.60002.65002.650048,100
May 01, 20192.65002.75002.61002.74002.740063,400
Apr 30, 20192.72002.75002.65002.69002.690066,900
Apr 29, 20192.65002.92002.65002.72002.7200107,000
Apr 26, 20192.74002.90002.73002.90002.900040,300
Apr 25, 20192.87002.87002.72002.80002.800057,200
Apr 24, 20192.85002.93002.76002.87002.870037,500
Apr 23, 20192.85002.93002.70002.92702.9270140,500
Apr 22, 20192.99003.04002.85002.85002.850078,700
Apr 18, 20192.99003.02002.98002.99002.990066,100
Apr 17, 20192.99003.00002.98002.99002.990029,200
Apr 16, 20192.99003.01002.87003.00003.0000160,600
Apr 15, 20193.01003.01002.99002.99002.990078,200
Apr 12, 20193.00003.04002.99003.01003.010059,900
Apr 11, 20193.00003.04002.99003.00003.0000139,100
Apr 10, 20192.99003.05002.99003.00503.0050111,900
Apr 09, 20193.00003.00002.99002.99302.993058,200
Apr 08, 20193.05003.05002.99002.99002.990068,200
Apr 05, 20193.00003.05002.95003.02003.020055,800
Apr 04, 20193.10003.11002.99003.01003.010094,800
Apr 03, 20193.05003.11002.87003.11003.110079,800
Apr 02, 20193.03003.03002.65903.01003.0100248,000
Apr 01, 20193.03003.28002.84003.00003.0000496,000
Mar 29, 20192.89003.02002.82003.01503.015097,000
Mar 28, 20192.94502.99002.85002.90002.900084,800
Mar 27, 20192.96003.03002.82002.95002.950053,300
Mar 26, 20192.95003.06002.87002.96002.960060,800
Mar 25, 20192.93003.01002.85002.98602.9860100,200
Mar 22, 20193.03003.09002.86003.02003.0200177,500
Mar 21, 20193.11003.23003.03003.07003.0700116,000
Mar 20, 20193.00003.20002.99003.19003.1900205,700
Mar 19, 20193.20003.20002.93003.08003.0800133,200
Mar 18, 20193.13003.28003.07503.22003.2200240,000
Mar 15, 20192.95003.10002.83003.06003.0600146,600
Mar 14, 20192.95002.95002.81502.90002.900054,700
Mar 13, 20192.85002.96002.84002.93002.930055,900
Mar 12, 20192.89003.00002.85002.88002.880081,700
Mar 11, 20192.80003.00002.77002.89002.8900179,300
Mar 08, 20192.66002.80002.52002.76002.7600174,200
Mar 07, 20192.64002.82002.56002.62702.6270165,900
Mar 06, 20192.72002.74002.55002.60002.600083,400
Mar 05, 20192.58002.88002.56002.72002.7200131,000
Mar 04, 20192.69002.70002.56002.58002.5800164,800
Mar 01, 20192.75502.75502.64002.70002.7000201,000
Feb 28, 20192.83002.88002.77002.77002.7700180,400
Feb 27, 20192.97002.97002.85002.88002.8800435,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...