U.S. markets closed

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.6400+0.2400 (+5.45%)
Al cierre: 04:00PM EST
4.6300 -0.01 (-0.22%)
Fuera de horario: 07:42PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20234.35004.72004.31004.64004.64001,292,400
26 ene 20234.56004.66004.33504.40004.4000793,200
25 ene 20234.43004.52004.23004.47004.4700642,200
24 ene 20234.45004.69004.42004.50004.5000929,300
23 ene 20234.27004.54004.22004.49004.49001,147,600
20 ene 20234.26004.36004.17004.27004.2700759,100
19 ene 20234.53004.53004.20004.21004.21001,003,700
18 ene 20234.86004.93004.57004.59004.59001,070,500
17 ene 20234.62004.89004.52004.78004.78001,212,700
13 ene 20234.38004.78004.35004.66004.66001,632,800
12 ene 20234.27004.51004.13004.48004.48001,721,100
11 ene 20234.25004.45504.13504.23004.23001,445,300
10 ene 20234.06004.25004.02004.20004.2000848,300
09 ene 20234.24004.35004.09004.12004.12001,618,300
06 ene 20234.16004.25003.91004.19004.19001,875,200
05 ene 20234.40004.40004.20004.20004.2000960,800
04 ene 20234.15004.47004.11004.46004.46001,431,200
03 ene 20233.99004.34003.90704.09004.09001,609,700
30 dic 20224.00004.11003.82003.92003.92001,838,700
29 dic 20223.96004.22003.95004.13004.13001,494,100
28 dic 20224.04004.22503.89003.96003.96001,390,200
27 dic 20224.25004.28804.02504.06004.06001,453,600
23 dic 20224.30004.30004.13504.26004.2600954,400
22 dic 20224.28004.34004.16004.32004.32001,296,800
21 dic 20224.57004.57004.30004.38004.38001,459,500
20 dic 20224.56004.67004.30004.44004.44001,796,300
19 dic 20224.90005.06004.50004.62004.62002,267,100
16 dic 20225.46005.46004.79004.95004.95004,005,500
15 dic 20225.56005.73005.34005.40005.40002,024,100
14 dic 20225.80005.87005.53005.57005.57001,560,300
13 dic 20225.99006.37005.67505.79005.79002,596,100
12 dic 20225.96006.01005.60005.69005.69002,062,100
09 dic 20226.30006.47505.86005.97005.97003,139,400
08 dic 20226.39006.48006.05006.38006.38002,150,500
07 dic 20226.77506.90006.31006.34006.34003,261,700
06 dic 20228.04008.23006.77506.93006.93003,833,900
05 dic 20228.05008.63007.83008.08008.08005,017,900
02 dic 20227.35008.15007.15508.02008.02003,940,500
01 dic 20226.76007.67006.72007.60007.60003,787,900
30 nov 20226.19006.83005.89706.79006.79003,744,400
29 nov 20225.56006.40005.52006.19006.19003,366,400
28 nov 20225.78005.97005.54005.56005.56001,317,300
25 nov 20226.17006.19005.81005.84005.8400837,200
23 nov 20225.85006.35005.84006.17006.17001,871,900
22 nov 20226.03006.05005.77005.83005.83001,456,700
21 nov 20225.87006.20005.85006.08006.08001,936,600
18 nov 20226.62006.70005.87006.03006.03002,409,900
17 nov 20226.35006.76506.29506.46006.46003,053,100
16 nov 20226.37506.86006.13006.60006.60004,107,900
15 nov 20225.93006.58005.85006.33006.33004,148,300
14 nov 20225.92006.25505.44005.76005.76004,257,000
11 nov 20225.21005.98005.13005.93005.93005,277,900
10 nov 20225.30005.89005.18005.28005.28007,755,400
09 nov 20224.38005.29004.35005.12005.120012,937,000
08 nov 20223.73004.67003.65004.47004.470019,109,900
07 nov 20223.43003.45003.20003.31003.31001,276,200
04 nov 20223.55003.61003.30003.44003.4400857,600
03 nov 20223.30003.52503.27003.46003.4600959,900
02 nov 20223.62003.67003.33503.34003.3400997,000
01 nov 20223.57003.74003.53003.68003.68001,041,000
31 oct 20223.29003.61003.21003.57003.57002,489,500
28 oct 20223.30003.30503.11003.28003.2800918,000
27 oct 20223.42003.54003.30003.31003.31001,036,100
26 oct 20223.31003.60503.29003.41003.41001,318,700
25 oct 20222.99003.40002.99003.34003.34001,916,600
24 oct 20223.22003.23002.92003.01003.01001,636,900
21 oct 20223.42003.46003.17003.26003.26002,121,700
20 oct 20223.41003.58003.36903.40003.4000644,700
19 oct 20223.52003.55003.38003.44003.4400915,400
18 oct 20223.81003.86003.55003.59003.5900858,600
17 oct 20223.46003.64003.42003.63003.63001,080,200
14 oct 20223.52003.68003.30003.35003.35001,239,800
13 oct 20223.30003.57003.20003.50003.50001,691,400
12 oct 20223.43003.48503.25003.45003.45001,351,800
11 oct 20223.57003.74003.39003.42503.42501,392,600
10 oct 20224.00004.02003.53003.55003.55001,342,500
07 oct 20224.29004.43003.87004.01004.01004,098,800
06 oct 20223.56004.43003.51004.36004.36006,527,300
05 oct 20223.77003.77003.50103.62003.6200753,000
04 oct 20223.79003.88003.66503.81003.8100826,900
03 oct 20223.58003.69503.44003.65003.6500563,900
30 sept 20223.58003.72003.49103.50003.5000653,200
29 sept 20223.66003.67003.49003.61003.6100878,000
28 sept 20223.54003.78003.52003.75003.7500824,200
27 sept 20223.66503.69003.46003.53003.5300686,100
26 sept 20223.62003.86003.52003.52003.5200671,800
23 sept 20223.71003.76503.55003.64003.6400841,400
22 sept 20224.05004.05003.77003.78003.7800819,500
21 sept 20224.11004.25004.00504.02004.0200600,100
20 sept 20224.17004.23504.07504.09004.0900523,000
19 sept 20224.10004.27004.08504.25004.2500662,000
16 sept 20224.25004.26004.16004.21004.21001,477,400
15 sept 20224.27004.57504.27004.39004.3900908,700
14 sept 20224.46004.53904.24004.33004.3300779,200
13 sept 20224.62004.67004.39504.46004.4600671,800
12 sept 20224.70004.88904.63004.83004.8300822,600
09 sept 20224.58004.79004.55004.72004.7200730,400
08 sept 20224.43004.52004.33004.51004.5100640,500
07 sept 20224.28004.56504.28004.50004.5000699,300
06 sept 20224.38004.44504.23004.32004.3200799,700
*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...