Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grove Collaborative Holdings, Inc. Class A Common Stock (NY:GROV)

1.160 +0.080 (+7.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2025 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 07, 2025 1.080 1.160 1.080 1.160 24,005 +0.08(+7.41%)
May 06, 2025 1.100 1.137 1.080 1.080 16,013 -0.02(-1.82%)
May 05, 2025 1.110 1.140 1.100 1.100 21,594 -0.04(-3.51%)
May 02, 2025 1.150 1.155 1.115 1.140 156,507 +0.01(+0.88%)
May 01, 2025 1.110 1.145 1.100 1.130 42,339 +0.05(+4.63%)
Apr 30, 2025 1.140 1.140 1.080 1.080 43,031 -0.06(-5.26%)
Apr 29, 2025 1.110 1.140 1.090 1.140 31,823 +0.03(+2.70%)
Apr 28, 2025 1.110 1.140 1.090 1.110 24,195 +0.01(+0.91%)
Apr 25, 2025 1.110 1.139 1.080 1.100 41,200 -0.01(-0.90%)
Apr 24, 2025 1.090 1.110 1.060 1.110 51,768 +0.04(+3.74%)
Apr 23, 2025 1.050 1.085 1.050 1.070 41,184 +0.02(+1.90%)
Apr 22, 2025 1.090 1.100 1.050 1.050 66,664 +0.00(+0.00%)
Apr 21, 2025 1.090 1.090 1.050 1.050 31,719 -0.06(-5.41%)
Apr 17, 2025 1.100 1.110 1.080 1.110 36,682 +0.03(+2.78%)
Apr 16, 2025 1.120 1.120 1.066 1.080 38,458 -0.04(-3.57%)
Apr 15, 2025 1.080 1.120 1.079 1.120 40,623 +0.03(+2.75%)
Apr 14, 2025 1.080 1.110 1.022 1.090 40,630 +0.04(+3.81%)
Apr 11, 2025 1.100 1.110 1.040 1.050 118,792 -0.05(-4.55%)
Apr 10, 2025 1.130 1.149 1.091 1.100 49,745 -0.05(-4.35%)
Apr 09, 2025 1.140 1.180 1.080 1.150 250,210 +0.01(+0.88%)
Apr 08, 2025 1.220 1.260 1.140 1.140 142,603 -0.10(-8.06%)
Apr 07, 2025 1.260 1.287 1.030 1.240 167,754 -0.07(-5.34%)
Apr 04, 2025 1.370 1.380 1.240 1.310 274,623 -0.08(-5.76%)
Apr 03, 2025 1.330 1.410 1.274 1.390 222,357 +0.03(+2.21%)
Apr 02, 2025 1.330 1.400 1.330 1.360 28,520 +0.02(+1.49%)
Apr 01, 2025 1.350 1.410 1.340 1.340 63,977 -0.01(-0.74%)
Mar 31, 2025 1.360 1.399 1.340 1.350 39,985 +0.01(+0.75%)
Mar 28, 2025 1.430 1.490 1.335 1.340 130,139 -0.14(-9.46%)
Mar 27, 2025 1.520 1.550 1.460 1.480 78,862 -0.06(-3.90%)
Mar 26, 2025 1.560 1.590 1.510 1.540 94,497 -0.02(-1.28%)
Mar 25, 2025 1.600 1.600 1.530 1.560 49,149 -0.02(-1.27%)
Mar 24, 2025 1.550 1.660 1.550 1.580 135,903 +0.03(+1.94%)
Mar 21, 2025 1.590 1.590 1.460 1.550 162,454 -0.02(-1.27%)
Mar 20, 2025 1.570 1.605 1.560 1.570 31,592 -0.03(-1.88%)
Mar 19, 2025 1.620 1.650 1.569 1.600 92,779 -0.03(-1.84%)
Mar 18, 2025 1.610 1.650 1.610 1.630 34,518 +0.00(+0.00%)
Mar 17, 2025 1.660 1.690 1.610 1.630 47,519 -0.03(-1.81%)
Mar 14, 2025 1.650 1.690 1.615 1.660 69,125 -0.01(-0.60%)
Mar 13, 2025 1.630 1.720 1.610 1.670 89,449 +0.05(+3.09%)
Mar 12, 2025 1.530 1.640 1.510 1.620 234,102 -0.04(-2.41%)
Mar 11, 2025 1.590 1.720 1.590 1.660 94,007 +0.04(+2.47%)
Mar 10, 2025 1.610 1.642 1.600 1.620 48,072 -0.02(-1.22%)
Mar 07, 2025 1.620 1.640 1.553 1.640 51,854 +0.02(+1.23%)
Mar 06, 2025 1.600 1.650 1.600 1.620 23,208 -0.02(-1.22%)
Mar 05, 2025 1.610 1.640 1.610 1.640 33,128 +0.02(+1.23%)
Mar 04, 2025 1.590 1.640 1.540 1.620 68,324 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.