Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Grove Collaborative Hldgs Inc (NY: GROV )

1.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.