GrowGeneration Corp. (GRWG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 4.3500 | 4.7200 | 4.3100 | 4.6400 | 4.6400 | 1,292,400 |
| 26 ene 2023 | 4.5600 | 4.6600 | 4.3350 | 4.4000 | 4.4000 | 793,200 |
| 25 ene 2023 | 4.4300 | 4.5200 | 4.2300 | 4.4700 | 4.4700 | 642,200 |
| 24 ene 2023 | 4.4500 | 4.6900 | 4.4200 | 4.5000 | 4.5000 | 929,300 |
| 23 ene 2023 | 4.2700 | 4.5400 | 4.2200 | 4.4900 | 4.4900 | 1,147,600 |
| 20 ene 2023 | 4.2600 | 4.3600 | 4.1700 | 4.2700 | 4.2700 | 759,100 |
| 19 ene 2023 | 4.5300 | 4.5300 | 4.2000 | 4.2100 | 4.2100 | 1,003,700 |
| 18 ene 2023 | 4.8600 | 4.9300 | 4.5700 | 4.5900 | 4.5900 | 1,070,500 |
| 17 ene 2023 | 4.6200 | 4.8900 | 4.5200 | 4.7800 | 4.7800 | 1,212,700 |
| 13 ene 2023 | 4.3800 | 4.7800 | 4.3500 | 4.6600 | 4.6600 | 1,632,800 |
| 12 ene 2023 | 4.2700 | 4.5100 | 4.1300 | 4.4800 | 4.4800 | 1,721,100 |
| 11 ene 2023 | 4.2500 | 4.4550 | 4.1350 | 4.2300 | 4.2300 | 1,445,300 |
| 10 ene 2023 | 4.0600 | 4.2500 | 4.0200 | 4.2000 | 4.2000 | 848,300 |
| 09 ene 2023 | 4.2400 | 4.3500 | 4.0900 | 4.1200 | 4.1200 | 1,618,300 |
| 06 ene 2023 | 4.1600 | 4.2500 | 3.9100 | 4.1900 | 4.1900 | 1,875,200 |
| 05 ene 2023 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 960,800 |
| 04 ene 2023 | 4.1500 | 4.4700 | 4.1100 | 4.4600 | 4.4600 | 1,431,200 |
| 03 ene 2023 | 3.9900 | 4.3400 | 3.9070 | 4.0900 | 4.0900 | 1,609,700 |
| 30 dic 2022 | 4.0000 | 4.1100 | 3.8200 | 3.9200 | 3.9200 | 1,838,700 |
| 29 dic 2022 | 3.9600 | 4.2200 | 3.9500 | 4.1300 | 4.1300 | 1,494,100 |
| 28 dic 2022 | 4.0400 | 4.2250 | 3.8900 | 3.9600 | 3.9600 | 1,390,200 |
| 27 dic 2022 | 4.2500 | 4.2880 | 4.0250 | 4.0600 | 4.0600 | 1,453,600 |
| 23 dic 2022 | 4.3000 | 4.3000 | 4.1350 | 4.2600 | 4.2600 | 954,400 |
| 22 dic 2022 | 4.2800 | 4.3400 | 4.1600 | 4.3200 | 4.3200 | 1,296,800 |
| 21 dic 2022 | 4.5700 | 4.5700 | 4.3000 | 4.3800 | 4.3800 | 1,459,500 |
| 20 dic 2022 | 4.5600 | 4.6700 | 4.3000 | 4.4400 | 4.4400 | 1,796,300 |
| 19 dic 2022 | 4.9000 | 5.0600 | 4.5000 | 4.6200 | 4.6200 | 2,267,100 |
| 16 dic 2022 | 5.4600 | 5.4600 | 4.7900 | 4.9500 | 4.9500 | 4,005,500 |
| 15 dic 2022 | 5.5600 | 5.7300 | 5.3400 | 5.4000 | 5.4000 | 2,024,100 |
| 14 dic 2022 | 5.8000 | 5.8700 | 5.5300 | 5.5700 | 5.5700 | 1,560,300 |
| 13 dic 2022 | 5.9900 | 6.3700 | 5.6750 | 5.7900 | 5.7900 | 2,596,100 |
| 12 dic 2022 | 5.9600 | 6.0100 | 5.6000 | 5.6900 | 5.6900 | 2,062,100 |
| 09 dic 2022 | 6.3000 | 6.4750 | 5.8600 | 5.9700 | 5.9700 | 3,139,400 |
| 08 dic 2022 | 6.3900 | 6.4800 | 6.0500 | 6.3800 | 6.3800 | 2,150,500 |
| 07 dic 2022 | 6.7750 | 6.9000 | 6.3100 | 6.3400 | 6.3400 | 3,261,700 |
| 06 dic 2022 | 8.0400 | 8.2300 | 6.7750 | 6.9300 | 6.9300 | 3,833,900 |
| 05 dic 2022 | 8.0500 | 8.6300 | 7.8300 | 8.0800 | 8.0800 | 5,017,900 |
| 02 dic 2022 | 7.3500 | 8.1500 | 7.1550 | 8.0200 | 8.0200 | 3,940,500 |
| 01 dic 2022 | 6.7600 | 7.6700 | 6.7200 | 7.6000 | 7.6000 | 3,787,900 |
| 30 nov 2022 | 6.1900 | 6.8300 | 5.8970 | 6.7900 | 6.7900 | 3,744,400 |
| 29 nov 2022 | 5.5600 | 6.4000 | 5.5200 | 6.1900 | 6.1900 | 3,366,400 |
| 28 nov 2022 | 5.7800 | 5.9700 | 5.5400 | 5.5600 | 5.5600 | 1,317,300 |
| 25 nov 2022 | 6.1700 | 6.1900 | 5.8100 | 5.8400 | 5.8400 | 837,200 |
| 23 nov 2022 | 5.8500 | 6.3500 | 5.8400 | 6.1700 | 6.1700 | 1,871,900 |
| 22 nov 2022 | 6.0300 | 6.0500 | 5.7700 | 5.8300 | 5.8300 | 1,456,700 |
| 21 nov 2022 | 5.8700 | 6.2000 | 5.8500 | 6.0800 | 6.0800 | 1,936,600 |
| 18 nov 2022 | 6.6200 | 6.7000 | 5.8700 | 6.0300 | 6.0300 | 2,409,900 |
| 17 nov 2022 | 6.3500 | 6.7650 | 6.2950 | 6.4600 | 6.4600 | 3,053,100 |
| 16 nov 2022 | 6.3750 | 6.8600 | 6.1300 | 6.6000 | 6.6000 | 4,107,900 |
| 15 nov 2022 | 5.9300 | 6.5800 | 5.8500 | 6.3300 | 6.3300 | 4,148,300 |
| 14 nov 2022 | 5.9200 | 6.2550 | 5.4400 | 5.7600 | 5.7600 | 4,257,000 |
| 11 nov 2022 | 5.2100 | 5.9800 | 5.1300 | 5.9300 | 5.9300 | 5,277,900 |
| 10 nov 2022 | 5.3000 | 5.8900 | 5.1800 | 5.2800 | 5.2800 | 7,755,400 |
| 09 nov 2022 | 4.3800 | 5.2900 | 4.3500 | 5.1200 | 5.1200 | 12,937,000 |
| 08 nov 2022 | 3.7300 | 4.6700 | 3.6500 | 4.4700 | 4.4700 | 19,109,900 |
| 07 nov 2022 | 3.4300 | 3.4500 | 3.2000 | 3.3100 | 3.3100 | 1,276,200 |
| 04 nov 2022 | 3.5500 | 3.6100 | 3.3000 | 3.4400 | 3.4400 | 857,600 |
| 03 nov 2022 | 3.3000 | 3.5250 | 3.2700 | 3.4600 | 3.4600 | 959,900 |
| 02 nov 2022 | 3.6200 | 3.6700 | 3.3350 | 3.3400 | 3.3400 | 997,000 |
| 01 nov 2022 | 3.5700 | 3.7400 | 3.5300 | 3.6800 | 3.6800 | 1,041,000 |
| 31 oct 2022 | 3.2900 | 3.6100 | 3.2100 | 3.5700 | 3.5700 | 2,489,500 |
| 28 oct 2022 | 3.3000 | 3.3050 | 3.1100 | 3.2800 | 3.2800 | 918,000 |
| 27 oct 2022 | 3.4200 | 3.5400 | 3.3000 | 3.3100 | 3.3100 | 1,036,100 |
| 26 oct 2022 | 3.3100 | 3.6050 | 3.2900 | 3.4100 | 3.4100 | 1,318,700 |
| 25 oct 2022 | 2.9900 | 3.4000 | 2.9900 | 3.3400 | 3.3400 | 1,916,600 |
| 24 oct 2022 | 3.2200 | 3.2300 | 2.9200 | 3.0100 | 3.0100 | 1,636,900 |
| 21 oct 2022 | 3.4200 | 3.4600 | 3.1700 | 3.2600 | 3.2600 | 2,121,700 |
| 20 oct 2022 | 3.4100 | 3.5800 | 3.3690 | 3.4000 | 3.4000 | 644,700 |
| 19 oct 2022 | 3.5200 | 3.5500 | 3.3800 | 3.4400 | 3.4400 | 915,400 |
| 18 oct 2022 | 3.8100 | 3.8600 | 3.5500 | 3.5900 | 3.5900 | 858,600 |
| 17 oct 2022 | 3.4600 | 3.6400 | 3.4200 | 3.6300 | 3.6300 | 1,080,200 |
| 14 oct 2022 | 3.5200 | 3.6800 | 3.3000 | 3.3500 | 3.3500 | 1,239,800 |
| 13 oct 2022 | 3.3000 | 3.5700 | 3.2000 | 3.5000 | 3.5000 | 1,691,400 |
| 12 oct 2022 | 3.4300 | 3.4850 | 3.2500 | 3.4500 | 3.4500 | 1,351,800 |
| 11 oct 2022 | 3.5700 | 3.7400 | 3.3900 | 3.4250 | 3.4250 | 1,392,600 |
| 10 oct 2022 | 4.0000 | 4.0200 | 3.5300 | 3.5500 | 3.5500 | 1,342,500 |
| 07 oct 2022 | 4.2900 | 4.4300 | 3.8700 | 4.0100 | 4.0100 | 4,098,800 |
| 06 oct 2022 | 3.5600 | 4.4300 | 3.5100 | 4.3600 | 4.3600 | 6,527,300 |
| 05 oct 2022 | 3.7700 | 3.7700 | 3.5010 | 3.6200 | 3.6200 | 753,000 |
| 04 oct 2022 | 3.7900 | 3.8800 | 3.6650 | 3.8100 | 3.8100 | 826,900 |
| 03 oct 2022 | 3.5800 | 3.6950 | 3.4400 | 3.6500 | 3.6500 | 563,900 |
| 30 sept 2022 | 3.5800 | 3.7200 | 3.4910 | 3.5000 | 3.5000 | 653,200 |
| 29 sept 2022 | 3.6600 | 3.6700 | 3.4900 | 3.6100 | 3.6100 | 878,000 |
| 28 sept 2022 | 3.5400 | 3.7800 | 3.5200 | 3.7500 | 3.7500 | 824,200 |
| 27 sept 2022 | 3.6650 | 3.6900 | 3.4600 | 3.5300 | 3.5300 | 686,100 |
| 26 sept 2022 | 3.6200 | 3.8600 | 3.5200 | 3.5200 | 3.5200 | 671,800 |
| 23 sept 2022 | 3.7100 | 3.7650 | 3.5500 | 3.6400 | 3.6400 | 841,400 |
| 22 sept 2022 | 4.0500 | 4.0500 | 3.7700 | 3.7800 | 3.7800 | 819,500 |
| 21 sept 2022 | 4.1100 | 4.2500 | 4.0050 | 4.0200 | 4.0200 | 600,100 |
| 20 sept 2022 | 4.1700 | 4.2350 | 4.0750 | 4.0900 | 4.0900 | 523,000 |
| 19 sept 2022 | 4.1000 | 4.2700 | 4.0850 | 4.2500 | 4.2500 | 662,000 |
| 16 sept 2022 | 4.2500 | 4.2600 | 4.1600 | 4.2100 | 4.2100 | 1,477,400 |
| 15 sept 2022 | 4.2700 | 4.5750 | 4.2700 | 4.3900 | 4.3900 | 908,700 |
| 14 sept 2022 | 4.4600 | 4.5390 | 4.2400 | 4.3300 | 4.3300 | 779,200 |
| 13 sept 2022 | 4.6200 | 4.6700 | 4.3950 | 4.4600 | 4.4600 | 671,800 |
| 12 sept 2022 | 4.7000 | 4.8890 | 4.6300 | 4.8300 | 4.8300 | 822,600 |
| 09 sept 2022 | 4.5800 | 4.7900 | 4.5500 | 4.7200 | 4.7200 | 730,400 |
| 08 sept 2022 | 4.4300 | 4.5200 | 4.3300 | 4.5100 | 4.5100 | 640,500 |
| 07 sept 2022 | 4.2800 | 4.5650 | 4.2800 | 4.5000 | 4.5000 | 699,300 |
| 06 sept 2022 | 4.3800 | 4.4450 | 4.2300 | 4.3200 | 4.3200 | 799,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
