Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grove Collaborative Hldgs Inc (NY: GROV )

1.510 +0.040 (+2.72%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.530 1.560 1.470 1.470 59,400 -0.07(-4.55%)
Jul 17, 2024 1.570 1.600 1.490 1.540 72,600 -0.01(-0.65%)
Jul 16, 2024 1.620 1.620 1.550 1.550 30,270 -0.05(-3.13%)
Jul 15, 2024 1.640 1.674 1.580 1.600 35,038 -0.07(-4.19%)
Jul 12, 2024 1.680 1.690 1.610 1.670 44,255 +0.01(+0.60%)
Jul 11, 2024 1.680 1.745 1.620 1.660 63,083 -0.01(-0.60%)
Jul 10, 2024 1.690 1.700 1.600 1.670 30,023 -0.05(-2.91%)
Jul 09, 2024 1.730 1.740 1.660 1.720 20,162 -0.02(-1.15%)
Jul 08, 2024 1.810 1.810 1.720 1.740 17,184 -0.05(-2.79%)
Jul 05, 2024 1.880 1.880 1.760 1.790 39,664 -0.05(-2.72%)
Jul 03, 2024 1.810 1.870 1.730 1.840 66,560 +0.09(+5.14%)
Jul 02, 2024 1.710 1.800 1.710 1.750 21,155 +0.03(+1.74%)
Jul 01, 2024 1.700 1.770 1.655 1.720 43,512 -0.05(-2.82%)
Jun 28, 2024 1.720 1.770 1.680 1.770 54,067 +0.02(+1.14%)
Jun 27, 2024 1.690 1.750 1.650 1.750 117,785 +0.10(+6.06%)
Jun 26, 2024 1.600 1.660 1.600 1.650 14,053 +0.05(+3.12%)
Jun 25, 2024 1.660 1.700 1.600 1.600 27,538 -0.06(-3.61%)
Jun 24, 2024 1.640 1.700 1.640 1.660 32,652 -0.01(-0.60%)
Jun 21, 2024 1.630 1.690 1.600 1.670 104,863 +0.03(+1.83%)
Jun 20, 2024 1.590 1.675 1.590 1.640 30,487 +0.03(+1.86%)
Jun 18, 2024 1.720 1.760 1.610 1.610 64,390 -0.12(-6.94%)
Jun 17, 2024 1.730 1.810 1.728 1.730 54,217 -0.03(-1.70%)
Jun 14, 2024 1.620 1.850 1.620 1.760 191,063 +0.15(+9.32%)
Jun 13, 2024 1.560 1.690 1.560 1.610 130,944 +0.03(+1.90%)
Jun 12, 2024 1.590 1.650 1.540 1.580 88,161 +0.01(+0.64%)
Jun 11, 2024 1.530 1.570 1.470 1.570 47,599 +0.04(+2.61%)
Jun 10, 2024 1.570 1.590 1.530 1.530 40,850 -0.05(-3.16%)
Jun 07, 2024 1.600 1.600 1.530 1.580 40,911 -0.01(-0.63%)
Jun 06, 2024 1.650 1.650 1.580 1.590 50,167 -0.03(-1.85%)
Jun 05, 2024 1.570 1.690 1.550 1.620 81,505 +0.01(+0.62%)
Jun 04, 2024 1.550 1.660 1.540 1.610 61,810 +0.02(+1.26%)
Jun 03, 2024 1.610 1.680 1.520 1.590 95,913 -0.02(-1.24%)
May 31, 2024 1.630 1.670 1.610 1.610 68,047 +0.02(+1.26%)
May 30, 2024 1.600 1.650 1.544 1.590 89,141 +0.01(+0.63%)
May 29, 2024 1.570 1.598 1.512 1.580 35,598 -0.01(-0.63%)
May 28, 2024 1.590 1.649 1.557 1.590 98,684 +0.00(+0.00%)
May 24, 2024 1.470 1.590 1.470 1.590 86,979 +0.12(+8.16%)
May 23, 2024 1.490 1.520 1.450 1.470 66,860 -0.03(-2.00%)
May 22, 2024 1.500 1.540 1.480 1.500 63,364 -0.01(-0.66%)
May 21, 2024 1.520 1.550 1.500 1.510 32,853 -0.03(-1.95%)
May 20, 2024 1.640 1.680 1.450 1.540 124,499 +0.02(+1.32%)
May 17, 2024 1.620 1.620 1.500 1.520 45,151 +0.03(+2.01%)
May 16, 2024 1.500 1.630 1.470 1.490 223,500 -0.04(-2.61%)
May 15, 2024 1.700 1.700 1.510 1.530 141,379 -0.13(-7.83%)
May 14, 2024 1.650 1.780 1.650 1.660 50,982 +0.00(+0.00%)
May 13, 2024 1.660 1.789 1.650 1.660 87,390 -0.02(-1.19%)
May 10, 2024 1.710 1.750 1.650 1.680 58,089 -0.03(-1.75%)
May 09, 2024 1.610 1.739 1.570 1.710 72,169 +0.11(+6.87%)
May 08, 2024 1.620 1.670 1.570 1.600 82,031 -0.05(-3.03%)
May 07, 2024 1.600 1.840 1.600 1.650 176,428 +0.04(+2.48%)
May 06, 2024 1.550 1.660 1.550 1.610 49,411 +0.04(+2.55%)
May 03, 2024 1.620 1.620 1.550 1.570 30,874 -0.02(-1.26%)
May 02, 2024 1.540 1.620 1.510 1.590 20,458 +0.07(+4.61%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.