Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Grove Collaborative Hldgs Inc (NY: GROV )

1.290 -0.020 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.290	1.326	1.280	1.290	48,090	-0.02(-1.53%)
Aug 22, 2024	1.320	1.320	1.291	1.310	16,511	-0.01(-0.76%)
Aug 21, 2024	1.330	1.340	1.294	1.320	22,850	+0.02(+1.54%)
Aug 20, 2024	1.290	1.360	1.280	1.300	39,467	-0.02(-1.52%)
Aug 19, 2024	1.330	1.380	1.320	1.320	31,738	-0.04(-2.94%)
Aug 16, 2024	1.270	1.380	1.270	1.360	40,974	+0.06(+4.62%)
Aug 15, 2024	1.300	1.330	1.270	1.300	32,222	+0.03(+2.36%)
Aug 14, 2024	1.340	1.370	1.260	1.270	124,191	-0.12(-8.63%)
Aug 13, 2024	1.300	1.400	1.250	1.390	111,105	+0.12(+9.45%)
Aug 12, 2024	1.350	1.350	1.250	1.270	75,311	-0.07(-5.22%)
Aug 09, 2024	1.370	1.400	1.282	1.340	88,628	-0.09(-6.29%)
Aug 08, 2024	1.330	1.539	1.320	1.430	166,826	+0.04(+2.88%)
Aug 07, 2024	1.390	1.410	1.300	1.390	69,106	+0.03(+2.21%)
Aug 06, 2024	1.320	1.420	1.320	1.360	65,602	+0.01(+0.74%)
Aug 05, 2024	1.470	1.470	1.318	1.350	121,966	-0.18(-11.76%)
Aug 02, 2024	1.350	1.570	1.185	1.530	260,960	+0.15(+10.87%)
Aug 01, 2024	1.420	1.420	1.360	1.380	22,015	-0.01(-0.72%)
Jul 31, 2024	1.380	1.400	1.360	1.390	22,372	+0.01(+0.72%)
Jul 30, 2024	1.400	1.413	1.360	1.380	25,453	-0.03(-2.13%)
Jul 29, 2024	1.460	1.460	1.400	1.410	20,221	-0.02(-1.40%)
Jul 26, 2024	1.430	1.460	1.400	1.430	28,528	+0.02(+1.42%)
Jul 25, 2024	1.400	1.440	1.400	1.410	22,397	-0.02(-1.40%)
Jul 24, 2024	1.470	1.500	1.410	1.430	63,478	-0.06(-4.03%)
Jul 23, 2024	1.480	1.530	1.460	1.490	35,205	-0.01(-0.67%)
Jul 22, 2024	1.550	1.560	1.460	1.500	60,777	-0.01(-0.66%)
Jul 19, 2024	1.480	1.570	1.470	1.510	65,127	+0.04(+2.72%)
Jul 18, 2024	1.530	1.560	1.470	1.470	59,400	-0.07(-4.55%)
Jul 17, 2024	1.570	1.600	1.490	1.540	72,600	-0.01(-0.65%)
Jul 16, 2024	1.620	1.620	1.550	1.550	30,270	-0.05(-3.13%)
Jul 15, 2024	1.640	1.674	1.580	1.600	35,038	-0.07(-4.19%)
Jul 12, 2024	1.680	1.690	1.610	1.670	44,255	+0.01(+0.60%)
Jul 11, 2024	1.680	1.745	1.620	1.660	63,083	-0.01(-0.60%)
Jul 10, 2024	1.690	1.700	1.600	1.670	30,023	-0.05(-2.91%)
Jul 09, 2024	1.730	1.740	1.660	1.720	20,162	-0.02(-1.15%)
Jul 08, 2024	1.810	1.810	1.720	1.740	17,184	-0.05(-2.79%)
Jul 05, 2024	1.880	1.880	1.760	1.790	39,664	-0.05(-2.72%)
Jul 03, 2024	1.810	1.870	1.730	1.840	66,560	+0.09(+5.14%)
Jul 02, 2024	1.710	1.800	1.710	1.750	21,155	+0.03(+1.74%)
Jul 01, 2024	1.700	1.770	1.655	1.720	43,512	-0.05(-2.82%)
Jun 28, 2024	1.720	1.770	1.680	1.770	54,067	+0.02(+1.14%)
Jun 27, 2024	1.690	1.750	1.650	1.750	117,785	+0.10(+6.06%)
Jun 26, 2024	1.600	1.660	1.600	1.650	14,053	+0.05(+3.12%)
Jun 25, 2024	1.660	1.700	1.600	1.600	27,538	-0.06(-3.61%)
Jun 24, 2024	1.640	1.700	1.640	1.660	32,652	-0.01(-0.60%)
Jun 21, 2024	1.630	1.690	1.600	1.670	104,863	+0.03(+1.83%)
Jun 20, 2024	1.590	1.675	1.590	1.640	30,487	+0.03(+1.86%)
Jun 18, 2024	1.720	1.760	1.610	1.610	64,390	-0.12(-6.94%)
Jun 17, 2024	1.730	1.810	1.728	1.730	54,217	-0.03(-1.70%)
Jun 14, 2024	1.620	1.850	1.620	1.760	191,063	+0.15(+9.32%)
Jun 13, 2024	1.560	1.690	1.560	1.610	130,944	+0.03(+1.90%)
Jun 12, 2024	1.590	1.650	1.540	1.580	88,161	+0.01(+0.64%)
Jun 11, 2024	1.530	1.570	1.470	1.570	47,599	+0.04(+2.61%)
Jun 10, 2024	1.570	1.590	1.530	1.530	40,850	-0.05(-3.16%)
Jun 07, 2024	1.600	1.600	1.530	1.580	40,911	-0.01(-0.63%)
Jun 06, 2024	1.650	1.650	1.580	1.590	50,167	-0.03(-1.85%)
Jun 05, 2024	1.570	1.690	1.550	1.620	81,505	+0.01(+0.62%)
Jun 04, 2024	1.550	1.660	1.540	1.610	61,810	+0.02(+1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Grove Collaborative Hldgs Inc (NY: GROV )

Historical Prices