Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grove Collaborative Hldgs Inc (NY: GROV )

1.600 +0.010 (+0.63%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 28, 2024 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 (%)
May 08, 2023 2.300 2.412 2.256 2.406 22,973 -0.04(-1.80%)
May 05, 2023 2.207 2.450 2.207 2.450 55,133 +0.18(+7.72%)
May 04, 2023 2.300 2.400 2.210 2.275 25,649 -0.03(-1.13%)
May 03, 2023 2.400 2.449 2.300 2.300 21,311 -0.06(-2.36%)
May 02, 2023 2.390 2.400 2.250 2.356 46,952 +0.01(+0.26%)
May 01, 2023 2.389 2.493 2.253 2.350 51,300 -0.10(-4.08%)
Apr 28, 2023 2.450 2.450 2.224 2.450 36,035 +0.11(+4.70%)
Apr 27, 2023 2.250 2.350 2.193 2.340 36,868 +0.09(+4.00%)
Apr 26, 2023 2.450 2.450 2.210 2.250 39,919 -0.15(-6.25%)
Apr 25, 2023 2.545 2.545 2.250 2.400 22,377 +0.03(+1.29%)
Apr 24, 2023 2.473 2.473 2.263 2.369 42,632 -0.10(-4.19%)
Apr 21, 2023 2.400 2.495 2.356 2.473 23,285 +0.06(+2.51%)
Apr 20, 2023 2.645 2.645 2.357 2.413 30,940 -0.09(-3.50%)
Apr 19, 2023 2.500 2.600 2.357 2.500 263,836 -0.01(-0.32%)
Apr 18, 2023 2.500 2.650 2.326 2.508 110,467 +0.06(+2.41%)
Apr 17, 2023 2.400 2.500 2.200 2.449 105,878 +0.16(+6.80%)
Apr 14, 2023 2.292 2.297 2.150 2.293 36,892 +0.04(+1.91%)
Apr 13, 2023 2.250 2.299 2.103 2.250 49,523 +0.00(+0.02%)
Apr 12, 2023 2.350 2.342 2.150 2.249 18,938 +0.03(+1.31%)
Apr 11, 2023 2.300 2.333 2.165 2.220 77,581 -0.01(-0.47%)
Apr 10, 2023 2.500 2.500 2.100 2.231 127,745 -0.05(-2.13%)
Apr 06, 2023 2.210 2.300 2.171 2.280 36,387 +0.00(+0.04%)
Apr 05, 2023 2.460 2.500 2.105 2.279 179,610 -0.24(-9.49%)
Apr 04, 2023 2.050 2.799 2.001 2.518 1,013,049 +0.51(+25.47%)
Apr 03, 2023 2.167 2.240 1.950 2.006 74,438 -0.18(-8.38%)
Mar 31, 2023 1.965 2.325 1.950 2.190 84,716 +0.09(+4.14%)
Mar 30, 2023 1.927 2.225 1.927 2.103 61,663 +0.09(+4.50%)
Mar 29, 2023 2.035 2.150 1.952 2.013 25,704 -0.03(-1.54%)
Mar 28, 2023 2.050 2.142 1.991 2.044 63,350 -0.03(-1.66%)
Mar 27, 2023 2.163 2.163 2.011 2.079 64,217 -0.02(-1.02%)
Mar 24, 2023 2.050 2.200 1.990 2.100 84,965 +0.10(+4.97%)
Mar 23, 2023 2.099 2.183 1.899 2.001 129,374 +0.00(+0.03%)
Mar 22, 2023 1.800 2.050 1.700 2.000 189,597 +0.23(+13.15%)
Mar 21, 2023 1.800 2.090 1.750 1.768 362,260 +0.12(+7.09%)
Mar 20, 2023 1.845 2.034 1.650 1.651 288,220 -0.02(-1.37%)
Mar 17, 2023 1.650 1.810 1.650 1.673 171,082 -0.05(-2.99%)
Mar 16, 2023 2.050 2.139 1.710 1.725 207,148 -0.27(-13.75%)
Mar 15, 2023 2.053 2.195 1.580 2.000 351,684 -0.23(-10.49%)
Mar 14, 2023 2.050 2.385 2.042 2.235 224,490 +0.17(+8.18%)
Mar 13, 2023 2.150 2.150 1.750 2.066 148,289 -0.04(-2.09%)
Mar 10, 2023 2.250 2.336 2.108 2.110 126,469 -0.20(-8.48%)
Mar 09, 2023 2.711 2.711 2.300 2.305 89,144 -0.22(-8.57%)
Mar 08, 2023 2.950 2.950 2.200 2.521 206,046 -0.28(-9.96%)
Mar 07, 2023 2.644 2.850 2.449 2.800 357,971 +0.35(+14.29%)
Mar 06, 2023 2.350 2.500 2.267 2.450 86,609 +0.06(+2.51%)
Mar 03, 2023 2.350 2.550 2.208 2.390 209,006 +0.15(+6.79%)
Mar 02, 2023 2.113 2.387 2.107 2.238 117,724 +0.08(+3.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.