U.S. markets closed

Grom Social Enterprises, Inc. (GROM)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.6015+0.0118 (+2.00%)
Al cierre: 04:00PM EDT
0.5828 -0.02 (-3.11%)
Fuera de horario: 04:52PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.60000.62000.55200.60200.60206,800
25 abr 20240.57500.60000.55300.57400.574036,400
24 abr 20240.61000.69300.57000.59300.5930317,300
23 abr 20240.63700.67300.61000.62000.620030,000
22 abr 20240.68000.68500.64300.64300.643029,400
19 abr 20240.66100.70000.65500.66000.660021,300
18 abr 20240.65100.70000.65000.68200.682072,800
17 abr 20240.62000.73200.62000.63300.633026,300
16 abr 20240.64200.69000.60000.65000.650048,000
15 abr 20240.70100.70100.65000.66900.6690110,300
12 abr 20240.72000.76000.69000.70000.7000142,300
11 abr 20240.73400.77700.68600.72000.7200133,500
10 abr 20240.73500.76000.73500.74900.749032,700
09 abr 20240.74100.78500.73800.75800.7580105,700
08 abr 20240.78000.79000.74200.75700.757088,900
05 abr 20240.75500.77900.75000.75500.755079,700
04 abr 20240.82000.86000.75000.77800.7780181,100
03 abr 20240.76700.80500.76000.79700.797079,200
02 abr 20240.81800.81800.75400.78900.789078,800
01 abr 20240.83000.86000.80300.81400.814019,400
28 mar 20240.81700.85000.80000.83000.830022,400
27 mar 20240.81600.83500.77500.82400.824047,200
26 mar 20240.88200.90200.80000.80100.801061,700
25 mar 20240.90000.93900.87000.87100.871093,300
22 mar 20240.93000.97700.86300.89000.8900116,100
21 mar 20240.99001.01000.93000.94700.9470419,200
20 mar 20240.96000.99300.93000.95000.950035,200
19 mar 20240.95001.00000.93000.98000.980059,600
18 mar 20241.04001.05000.96001.00001.0000109,200
15 mar 20241.03001.11000.87001.11001.1100436,400
14 mar 20240.96001.21000.90000.98400.98401,071,300
13 mar 20241.02001.03500.90600.96000.9600371,900
12 mar 20241.08001.16001.01501.08001.0800374,600
11 mar 20241.15001.24001.01001.08001.08001,018,500
08 mar 20241.16001.30001.06001.07001.07001,270,100
07 mar 20240.91301.61000.91301.27001.270032,935,800
06 mar 20240.77800.77800.74100.77000.770028,300
05 mar 20240.77800.78000.74100.74100.741034,700
04 mar 20240.80000.81000.73000.76500.765070,900
01 mar 20240.78100.81000.75000.80800.808037,500
29 feb 20240.79000.82000.77500.79800.798019,400
28 feb 20240.81000.81000.74500.78000.780045,200
27 feb 20240.74000.81000.73100.77700.777025,500
26 feb 20240.76700.77500.74000.75800.758015,100
23 feb 20240.77000.77700.72700.77700.777022,400
22 feb 20240.80000.80000.72500.72500.725064,400
21 feb 20240.79900.81500.75200.80300.803015,100
20 feb 20240.89000.89000.78200.82600.826042,500
16 feb 20240.87000.87000.79500.81300.813040,800
15 feb 20240.84000.84000.76500.81200.812047,700
14 feb 20240.77000.84900.76700.81600.816031,800
13 feb 20240.81000.85000.72700.75000.750056,000
12 feb 20240.75000.81900.73000.78900.789041,700
09 feb 20240.77500.80000.72300.76800.768021,000
08 feb 20240.74000.79900.69000.79900.799066,700
07 feb 20240.74000.76500.70500.73200.732066,300
06 feb 20240.71000.76900.69400.74000.740065,700
05 feb 20240.71000.73000.70000.71300.713040,100
02 feb 20240.73000.77000.72000.72600.726024,000
01 feb 20240.75300.76800.72000.74900.749024,300
31 ene 20240.80500.81800.70000.77500.775071,500
30 ene 20240.80000.85100.80000.81000.810035,700
29 ene 20240.79000.86100.79000.83000.8300101,100
26 ene 20240.84000.90000.78100.79100.791059,100
25 ene 20240.83100.86500.83000.84300.843025,400
24 ene 20240.88200.93000.78000.84000.840094,400
23 ene 20240.83000.93000.81200.89900.8990132,700
22 ene 20240.81800.98000.72000.86600.8660983,700
19 ene 20240.81600.84600.76000.76000.760046,300
18 ene 20240.91200.92800.76000.84000.8400141,300
17 ene 20241.09001.09000.91200.91200.9120310,200
16 ene 20241.05001.33000.98001.13001.13001,159,000
12 ene 20241.08001.14801.06001.09001.090035,500
11 ene 20241.17001.22001.10001.10001.1000184,400
10 ene 20241.17001.17001.08001.13001.130036,900
09 ene 20241.18001.19001.10001.19001.190057,800
08 ene 20241.12001.21001.08101.17001.170044,800
05 ene 20241.13401.18001.11001.17001.170026,000
04 ene 20241.10001.15001.08001.15001.150025,900
03 ene 20241.15001.19001.09001.13001.130024,200
02 ene 20241.10001.21001.10001.15001.1500103,500
29 dic 20231.20001.23501.10001.13001.130085,300
28 dic 20231.16001.26001.15001.20001.2000263,000
27 dic 20231.13001.16501.07001.15001.150093,100
26 dic 20231.08001.23001.06001.12301.1230196,400
22 dic 20231.16001.35001.07001.20001.2000927,700
21 dic 20230.83701.54000.80001.31001.31005,554,400
20 dic 20230.86000.89500.83100.83700.837039,100
19 dic 20230.85400.89000.84000.88000.880046,100
18 dic 20230.86000.92000.82000.88000.880051,000
15 dic 20230.92000.94300.88000.89000.890042,200
14 dic 20230.86000.90700.86000.89800.898048,700
13 dic 20230.93000.96600.83300.86600.866094,500
12 dic 20230.99001.02000.93100.96000.960035,800
11 dic 20231.02001.02000.98001.01001.010041,600
08 dic 20231.03001.05000.98000.99000.990059,700
07 dic 20231.04001.15000.98501.01001.0100138,000
06 dic 20231.05001.07901.01101.06001.060039,200
05 dic 20231.11001.11001.05001.07001.070034,100
04 dic 20231.12001.12001.04001.08001.080061,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...