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 )

1.660 +0.040 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 1.610 1.642 1.600 1.620 48,072 -0.02(-1.22%)
Mar 07, 2025 1.620 1.640 1.553 1.640 51,854 +0.02(+1.23%)
Mar 06, 2025 1.600 1.650 1.600 1.620 23,208 -0.02(-1.22%)
Mar 05, 2025 1.610 1.640 1.610 1.640 33,128 +0.02(+1.23%)
Mar 04, 2025 1.590 1.640 1.540 1.620 68,324 +0.00(+0.00%)
Mar 03, 2025 1.660 1.675 1.600 1.620 75,922 -0.03(-1.82%)
Feb 28, 2025 1.630 1.660 1.570 1.650 64,864 +0.03(+1.85%)
Feb 27, 2025 1.590 1.640 1.590 1.620 22,714 +0.01(+0.62%)
Feb 26, 2025 1.580 1.620 1.560 1.610 28,573 +0.00(+0.00%)
Feb 25, 2025 1.560 1.690 1.502 1.610 140,316 +0.01(+0.63%)
Feb 24, 2025 1.660 1.660 1.540 1.600 117,577 -0.07(-4.19%)
Feb 21, 2025 1.680 1.680 1.550 1.670 222,712 +0.01(+0.60%)
Feb 20, 2025 1.660 1.670 1.591 1.660 76,947 -0.01(-0.60%)
Feb 19, 2025 1.720 1.720 1.650 1.670 36,983 -0.02(-1.18%)
Feb 18, 2025 1.710 1.730 1.660 1.690 91,950 +0.00(+0.00%)
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%)
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.