Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

1.490 -0.040 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Mar 01, 2023 2.150 2.266 2.100 2.155 93,337 -0.02(-1.03%)
Feb 28, 2023 2.180 2.322 2.130 2.178 51,286 -0.00(-0.09%)
Feb 27, 2023 2.175 2.300 2.101 2.180 67,958 -0.02(-0.91%)
Feb 24, 2023 2.400 2.750 2.150 2.200 195,256 -0.25(-10.04%)
Feb 23, 2023 2.050 2.585 1.956 2.446 841,534 +0.44(+21.97%)
Feb 22, 2023 2.050 2.087 1.956 2.005 72,358 -0.07(-3.26%)
Feb 21, 2023 2.150 2.200 2.025 2.072 74,886 -0.07(-3.29%)
Feb 17, 2023 2.150 2.150 2.014 2.143 75,442 +0.02(+0.87%)
Feb 16, 2023 2.100 2.200 2.044 2.124 155,014 -0.06(-2.66%)
Feb 15, 2023 2.075 2.185 1.950 2.183 183,129 +0.14(+6.99%)
Feb 14, 2023 2.151 2.249 1.950 2.040 839,438 -0.05(-2.44%)
Feb 13, 2023 2.200 2.229 2.000 2.091 137,136 -0.14(-6.38%)
Feb 10, 2023 2.250 2.350 2.100 2.233 155,372 -0.07(-2.89%)
Feb 09, 2023 2.600 2.600 2.250 2.300 226,548 -0.22(-8.80%)
Feb 08, 2023 2.450 2.789 2.405 2.522 502,556 +0.04(+1.49%)
Feb 07, 2023 2.637 4.400 2.305 2.485 3,385,053 -0.14(-5.15%)
Feb 06, 2023 2.350 2.675 2.250 2.620 120,937 +0.34(+14.96%)
Feb 03, 2023 2.425 2.425 2.251 2.279 102,000 -0.07(-3.04%)
Feb 02, 2023 2.425 2.450 2.300 2.350 95,805 +0.05(+2.20%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.