Skip to main content

Grom Social Enterprises Inc (NQ: GROM )

0.5127 -0.0173 (-3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.5310 0.5500 0.4901 0.5127 134,109 -0.02(-3.26%)
May 23, 2024 0.5600 0.5600 0.5300 0.5300 46,368 +0.01(+1.34%)
May 22, 2024 0.5700 0.5700 0.5212 0.5230 94,750 -0.03(-4.91%)
May 21, 2024 0.5500 0.5650 0.5310 0.5500 59,399 +0.00(+0.00%)
May 20, 2024 0.5500 0.5700 0.5500 0.5500 52,243 +0.00(+0.00%)
May 17, 2024 0.5670 0.5881 0.5400 0.5500 151,666 -0.02(-3.25%)
May 16, 2024 0.5900 0.5854 0.5400 0.5685 109,133 +0.01(+2.25%)
May 15, 2024 0.5462 0.5791 0.5400 0.5560 55,176 +0.01(+1.11%)
May 14, 2024 0.5594 0.5594 0.5212 0.5499 59,744 +0.02(+3.75%)
May 13, 2024 0.5490 0.6000 0.5201 0.5300 94,251 -0.00(-0.19%)
May 10, 2024 0.5553 0.5581 0.5307 0.5310 49,826 -0.02(-3.10%)
May 09, 2024 0.5375 0.5790 0.5307 0.5480 85,493 +0.01(+2.32%)
May 08, 2024 0.5600 0.5800 0.5203 0.5356 186,586 -0.02(-4.36%)
May 07, 2024 0.6700 0.7000 0.5513 0.5600 790,021 -0.03(-4.76%)
May 06, 2024 0.5900 0.6002 0.5568 0.5880 61,749 -0.00(-0.34%)
May 03, 2024 0.5500 0.6000 0.5500 0.5900 14,264 +0.02(+4.00%)
May 02, 2024 0.5600 0.5985 0.5500 0.5673 115,959 -0.00(-0.47%)
May 01, 2024 0.6000 0.6119 0.5598 0.5700 38,946 -0.05(-7.51%)
Apr 30, 2024 0.5900 0.6601 0.5900 0.6163 138,718 +0.03(+4.69%)
Apr 29, 2024 0.6200 0.6400 0.5830 0.5887 31,625 -0.01(-2.13%)
Apr 26, 2024 0.6000 0.6200 0.5520 0.6015 6,830 +0.03(+4.79%)
Apr 25, 2024 0.5800 0.6000 0.5526 0.5740 36,418 -0.02(-3.20%)
Apr 24, 2024 0.6101 0.6931 0.5701 0.5930 317,242 -0.03(-4.35%)
Apr 23, 2024 0.6400 0.6728 0.6100 0.6200 30,028 -0.02(-3.58%)
Apr 22, 2024 0.6800 0.6847 0.6430 0.6430 28,617 -0.02(-2.58%)
Apr 19, 2024 0.6610 0.7000 0.6550 0.6600 21,774 -0.02(-3.15%)
Apr 18, 2024 0.6500 0.7000 0.6500 0.6815 72,884 +0.05(+7.64%)
Apr 17, 2024 0.6204 0.7321 0.6204 0.6331 26,188 -0.02(-2.59%)
Apr 16, 2024 0.6420 0.6900 0.6000 0.6499 47,986 -0.02(-2.87%)
Apr 15, 2024 0.7000 0.7010 0.6500 0.6691 109,395 -0.03(-4.41%)
Apr 12, 2024 0.7200 0.7600 0.6900 0.7000 142,418 -0.02(-2.75%)
Apr 11, 2024 0.7340 0.7769 0.6863 0.7198 133,541 -0.03(-3.85%)
Apr 10, 2024 0.7353 0.7600 0.7350 0.7486 32,747 -0.01(-1.24%)
Apr 09, 2024 0.7410 0.7845 0.7377 0.7580 105,718 +0.00(+0.13%)
Apr 08, 2024 0.7800 0.7900 0.7418 0.7570 87,204 +0.00(+0.29%)
Apr 05, 2024 0.7547 0.7791 0.7500 0.7548 83,238 -0.02(-2.98%)
Apr 04, 2024 0.8200 0.8600 0.7500 0.7780 181,106 -0.02(-2.36%)
Apr 03, 2024 0.7670 0.8053 0.7600 0.7968 79,197 +0.01(+0.99%)
Apr 02, 2024 0.8177 0.8177 0.7540 0.7890 78,792 -0.02(-3.07%)
Apr 01, 2024 0.8298 0.8600 0.8032 0.8140 19,436 -0.02(-1.93%)
Mar 28, 2024 0.8170 0.8499 0.8001 0.8300 22,417 +0.01(+0.73%)
Mar 27, 2024 0.8160 0.8350 0.7753 0.8240 47,187 +0.02(+2.85%)
Mar 26, 2024 0.8816 0.9024 0.8000 0.8012 60,466 -0.07(-8.01%)
Mar 25, 2024 0.9000 0.9387 0.8700 0.8710 93,260 -0.02(-2.13%)
Mar 22, 2024 0.9300 0.9768 0.8633 0.8900 116,367 -0.06(-6.02%)
Mar 21, 2024 0.9900 1.010 0.9300 0.9470 419,244 -0.00(-0.33%)
Mar 20, 2024 0.9600 0.9931 0.9300 0.9501 35,167 -0.03(-3.05%)
Mar 19, 2024 0.9500 1.000 0.9300 0.9800 59,646 -0.02(-2.00%)
Mar 18, 2024 1.040 1.050 0.9601 1.000 109,219 -0.11(-9.91%)
Mar 15, 2024 1.030 1.110 0.8701 1.110 446,493 +0.13(+12.80%)
Mar 14, 2024 0.9600 1.210 0.9000 0.9840 1,068,650 +0.02(+2.50%)
Mar 13, 2024 1.020 1.035 0.9063 0.9600 371,959 -0.12(-11.11%)
Mar 12, 2024 1.080 1.160 1.015 1.080 374,362 +0.00(+0.00%)
Mar 11, 2024 1.150 1.240 1.010 1.080 1,017,731 +0.01(+0.93%)
Mar 08, 2024 1.160 1.300 1.060 1.070 1,275,866 -0.20(-15.75%)
Mar 07, 2024 0.9100 1.610 0.9134 1.270 32,860,526 +0.50(+64.96%)
Mar 06, 2024 0.7779 0.7779 0.7410 0.7699 12,430 +0.03(+3.91%)
Mar 05, 2024 0.7775 0.7799 0.7409 0.7409 34,465 -0.02(-3.10%)
Mar 04, 2024 0.8000 0.8100 0.7300 0.7646 70,880 -0.04(-5.37%)
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.