Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Grove Collaborative Hldgs Inc (NY: GROV )

1.590 +0.120 (+8.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.530 1.550 1.486 1.520 20,793 +0.02(+1.33%)
Apr 30, 2024 1.530 1.592 1.450 1.500 91,977 -0.01(-0.66%)
Apr 29, 2024 1.600 1.620 1.510 1.510 10,652 -0.06(-3.82%)
Apr 26, 2024 1.540 1.590 1.500 1.570 29,272 +0.07(+4.67%)
Apr 25, 2024 1.500 1.550 1.480 1.500 16,634 -0.02(-1.32%)
Apr 24, 2024 1.600 1.620 1.500 1.520 37,191 -0.10(-6.17%)
Apr 23, 2024 1.680 1.710 1.620 1.620 30,900 -0.02(-1.22%)
Apr 22, 2024 1.630 1.685 1.570 1.640 66,009 +0.01(+0.61%)
Apr 19, 2024 1.545 1.700 1.545 1.630 39,194 +0.06(+3.82%)
Apr 18, 2024 1.550 1.580 1.530 1.570 28,035 +0.05(+3.29%)
Apr 17, 2024 1.590 1.605 1.515 1.520 36,264 -0.05(-3.18%)
Apr 16, 2024 1.490 1.600 1.440 1.570 94,929 +0.13(+9.03%)
Apr 15, 2024 1.580 1.590 1.370 1.440 128,990 -0.15(-9.43%)
Apr 12, 2024 1.650 1.650 1.570 1.590 117,867 -0.06(-3.64%)
Apr 11, 2024 1.630 1.650 1.610 1.650 30,756 +0.06(+3.77%)
Apr 10, 2024 1.710 1.720 1.550 1.590 92,816 -0.09(-5.36%)
Apr 09, 2024 1.730 1.740 1.640 1.680 38,535 -0.02(-1.18%)
Apr 08, 2024 1.710 1.730 1.650 1.700 51,159 +0.01(+0.59%)
Apr 05, 2024 1.640 1.730 1.630 1.690 91,355 +0.01(+0.60%)
Apr 04, 2024 1.580 1.778 1.580 1.680 153,531 +0.13(+8.39%)
Apr 03, 2024 1.570 1.630 1.520 1.550 64,852 -0.06(-3.73%)
Apr 02, 2024 1.580 1.636 1.550 1.610 49,697 -0.02(-1.23%)
Apr 01, 2024 1.630 1.669 1.550 1.630 87,551 -0.04(-2.40%)
Mar 28, 2024 1.700 1.655 1.655 1.670 92,401 +0.00(+0.00%)
Mar 27, 2024 1.670 1.700 1.650 1.670 13,559 +0.00(+0.00%)
Mar 26, 2024 1.740 1.760 1.630 1.670 94,327 -0.04(-2.34%)
Mar 25, 2024 1.700 1.790 1.680 1.710 67,422 -0.02(-1.16%)
Mar 22, 2024 1.860 1.867 1.700 1.730 103,675 -0.16(-8.47%)
Mar 21, 2024 1.850 1.930 1.825 1.890 256,495 +0.01(+0.53%)
Mar 20, 2024 1.930 1.930 1.870 1.880 35,307 -0.01(-0.53%)
Mar 19, 2024 1.870 1.980 1.810 1.890 120,481 +0.06(+3.28%)
Mar 18, 2024 1.920 2.000 1.830 1.830 62,808 -0.10(-5.18%)
Mar 15, 2024 1.780 2.000 1.750 1.930 146,567 +0.18(+10.29%)
Mar 14, 2024 1.750 1.830 1.720 1.750 106,726 -0.01(-0.57%)
Mar 13, 2024 1.760 1.840 1.760 1.760 97,109 +0.04(+2.33%)
Mar 12, 2024 1.880 1.935 1.680 1.720 153,028 -0.15(-8.02%)
Mar 11, 2024 1.920 1.996 1.830 1.870 99,410 -0.10(-5.08%)
Mar 08, 2024 2.150 2.160 1.930 1.970 96,419 -0.13(-6.19%)
Mar 07, 2024 2.230 2.242 1.830 2.100 248,439 -0.13(-5.83%)
Mar 06, 2024 2.280 2.438 2.200 2.230 201,048 -0.07(-3.04%)
Mar 05, 2024 2.220 2.390 2.040 2.300 238,108 +0.12(+5.50%)
Mar 04, 2024 1.910 2.410 1.910 2.180 543,001 +0.25(+12.95%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.