Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.690 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.660 1.720 1.630 1.690 106,255 +0.00(+0.00%)
Feb 13, 2025 1.730 1.760 1.540 1.690 136,576 -0.01(-0.59%)
Feb 12, 2025 1.610 1.740 1.581 1.700 180,123 +0.10(+6.25%)
Feb 11, 2025 1.610 1.657 1.580 1.600 94,711 -0.02(-1.23%)
Feb 10, 2025 1.590 1.668 1.550 1.620 59,263 +0.05(+3.18%)
Feb 07, 2025 1.610 1.610 1.490 1.570 69,991 -0.03(-1.88%)
Feb 06, 2025 1.700 1.700 1.550 1.600 106,741 -0.11(-6.43%)
Feb 05, 2025 1.640 1.770 1.570 1.710 258,201 +0.11(+6.87%)
Feb 04, 2025 1.590 1.670 1.490 1.600 303,515 +0.05(+3.23%)
Feb 03, 2025 1.380 1.550 1.380 1.550 242,837 +0.12(+8.39%)
Jan 31, 2025 1.420 1.460 1.396 1.430 129,227 +0.04(+2.88%)
Jan 30, 2025 1.390 1.420 1.366 1.390 67,280 +0.00(+0.00%)
Jan 29, 2025 1.400 1.400 1.350 1.390 80,327 +0.00(+0.00%)
Jan 28, 2025 1.380 1.399 1.350 1.390 52,813 +0.04(+2.96%)
Jan 27, 2025 1.410 1.450 1.350 1.350 108,604 -0.07(-4.93%)
Jan 24, 2025 1.420 1.450 1.380 1.420 91,661 -0.03(-2.07%)
Jan 23, 2025 1.380 1.450 1.360 1.450 176,594 +0.06(+4.32%)
Jan 22, 2025 1.450 1.450 1.350 1.390 63,112 -0.03(-2.11%)
Jan 21, 2025 1.320 1.450 1.310 1.420 146,019 +0.09(+6.77%)
Jan 17, 2025 1.350 1.350 1.300 1.330 71,616 -0.03(-2.21%)
Jan 16, 2025 1.290 1.360 1.290 1.360 142,694 +0.06(+4.62%)
Jan 15, 2025 1.310 1.370 1.290 1.300 137,198 -0.02(-1.52%)
Jan 14, 2025 1.380 1.423 1.290 1.320 137,628 -0.08(-5.71%)
Jan 13, 2025 1.480 1.480 1.370 1.400 208,656 -0.06(-4.11%)
Jan 10, 2025 1.700 1.736 1.320 1.460 885,789 -0.30(-17.05%)
Jan 08, 2025 1.560 1.950 1.540 1.760 1,642,987 +0.22(+14.29%)
Jan 07, 2025 1.470 1.558 1.454 1.540 290,085 +0.08(+5.48%)
Jan 06, 2025 1.430 1.480 1.413 1.460 93,067 +0.03(+2.10%)
Jan 03, 2025 1.440 1.460 1.397 1.430 62,891 +0.02(+1.42%)
Jan 02, 2025 1.430 1.440 1.380 1.410 73,487 +0.02(+1.44%)
Dec 31, 2024 1.390 0 -0.02(-1.42%)
Dec 30, 2024 1.400 1.430 1.390 1.410 57,208 -0.03(-2.08%)
Dec 27, 2024 1.390 1.450 1.369 1.440 134,290 +0.06(+4.35%)
Dec 26, 2024 1.340 1.410 1.340 1.380 84,636 +0.01(+0.73%)
Dec 24, 2024 1.390 1.390 1.350 1.370 12,921 +0.01(+0.74%)
Dec 23, 2024 1.350 1.409 1.350 1.360 106,510 -0.02(-1.45%)
Dec 20, 2024 1.400 1.430 1.358 1.380 195,957 -0.02(-1.43%)
Dec 19, 2024 1.400 1.420 1.300 1.400 116,533 +0.02(+1.45%)
Dec 18, 2024 1.390 1.460 1.370 1.380 143,019 -0.01(-0.72%)
Dec 17, 2024 1.460 1.489 1.390 1.390 142,224 -0.09(-6.08%)
Dec 16, 2024 1.490 1.490 1.470 1.480 35,804 -0.02(-1.33%)
Dec 13, 2024 1.480 1.510 1.450 1.500 61,795 -0.01(-0.66%)
Dec 12, 2024 1.490 1.510 1.410 1.510 71,953 +0.05(+3.42%)
Dec 11, 2024 1.490 1.510 1.370 1.460 230,798 -0.02(-1.35%)
Dec 10, 2024 1.480 1.500 1.450 1.480 51,578 -0.01(-0.67%)
Dec 09, 2024 1.480 1.490 1.420 1.490 90,204 +0.02(+1.36%)
Dec 06, 2024 1.500 1.500 1.420 1.470 107,254 -0.02(-1.34%)
Dec 05, 2024 1.500 1.537 1.420 1.490 133,201 -0.03(-1.97%)
Dec 04, 2024 1.550 1.560 1.490 1.520 75,815 +0.03(+2.01%)
Dec 03, 2024 1.530 1.564 1.470 1.490 76,823 -0.05(-3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.