Free Trial

GrowGeneration (GRWG) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free GRWG Stock Alerts
$2.84
-0.05 (-1.73%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

GrowGeneration Stock Price Performance

5 Day
Performance
-2.74%
1 Month
Performance
+24.56%
3 Month
Performance
+22.41%
6 Month
Performance
+20.34%
Year-To-Date
Performance
+13.15%
1 Year
Performance
-29.88%
Receive GRWG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GrowGeneration and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

GRWG Stock Chart for Wednesday, May, 15, 2024

GRWG Chart by TradingView

GrowGeneration Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$2.89$2.84
-1.73%		$3.09$2.82984,850 shs$172.41 million
05/13/2024$2.92$2.89
-1.03%		$3.04$2.861.54 million shs$175.45 million
05/10/2024$2.98$2.92
-2.01%		$3.04$2.81746,658 shs$179.61 million
05/09/2024$2.68$2.98
+11.19%		$3.15$2.702.18 million shs$183.30 million
05/08/2024$2.76$2.68
-2.90%		$2.77$2.611.00 million shs$164.85 million
05/07/2024$2.78$2.76
-0.72%		$2.89$2.74697,408 shs$169.77 million
05/06/2024$2.69$2.78
+3.35%		$2.91$2.741.28 million shs$171.00 million
05/03/2024$2.54$2.69
+5.91%		$2.79$2.601.38 million shs$165.46 million
05/02/2024$2.45$2.54
+3.67%		$2.61$2.411.02 million shs$156.24 million
05/01/2024$2.99$2.45
-18.06%		$2.83$2.343.60 million shs$150.70 million
04/30/2024$2.30$2.99
+30.00%		$3.04$2.216.54 million shs$183.89 million
04/29/2024$2.22$2.30
+3.60%		$2.34$2.221.00 million shs$141.46 million
04/26/2024$2.20$2.22
+0.91%		$2.30$2.19528,711 shs$136.53 million
04/25/2024$2.35$2.20
-6.38%		$2.29$2.19679,199 shs$135.30 million
04/24/2024$2.46$2.35
-4.47%		$2.45$2.30764,056 shs$144.53 million
04/23/2024$2.26$2.46
+8.85%		$2.48$2.23937,580 shs$151.29 million
04/22/2024$2.11$2.26
+7.11%		$2.26$2.091.21 million shs$138.99 million
04/19/2024$2.11$2.11$2.22$2.07988,637 shs$129.77 million
04/18/2024$2.14$2.11
-1.40%		$2.24$2.08879,388 shs$129.77 million
04/17/2024$2.23$2.14
-4.04%		$2.28$2.13976,961 shs$131.61 million
04/16/2024$2.28$2.23
-2.19%		$2.28$2.19815,348 shs$137.15 million
04/15/2024$2.38$2.28
-4.20%		$2.44$2.261.03 million shs$140.23 million
04/12/2024$2.59$2.38
-8.11%		$2.67$2.371.28 million shs$146.37 million
04/11/2024$2.49$2.59
+4.02%		$2.60$2.431.03 million shs$159.30 million
04/10/2024$2.58$2.49
-3.49%		$2.65$2.401.57 million shs$153.14 million
04/09/2024$2.66$2.58
-3.01%		$2.74$2.541.36 million shs$158.67 million
04/08/2024$2.83$2.66
-6.01%		$2.93$2.641.47 million shs$163.59 million
04/05/2024$2.80$2.83
+1.07%		$2.91$2.671.18 million shs$174.05 million
04/04/2024$3.33$2.80
-15.92%		$3.38$2.773.68 million shs$172.20 million
04/03/2024$2.86$3.33
+16.43%		$3.36$2.782.90 million shs$204.80 million
04/02/2024$2.90$2.86
-1.38%		$2.96$2.681.21 million shs$175.89 million
04/01/2024$2.86$2.90
+1.40%		$2.96$2.761.42 million shs$178.36 million
03/29/2024$2.86$2.86$3.18$2.782.05 million shs$175.89 million
03/28/2024$3.05$2.86
-6.23%		$3.18$2.782.05 million shs$175.89 million
03/27/2024$2.77$3.05
+10.11%		$3.05$2.652.84 million shs$187.58 million
03/26/2024$2.54$2.77
+9.06%		$2.88$2.513.25 million shs$170.37 million
03/25/2024$2.23$2.54
+13.90%		$2.72$2.255.72 million shs$156.21 million
03/22/2024$2.02$2.23
+10.40%		$2.25$1.972.67 million shs$137.15 million
03/21/2024$1.94$2.02
+4.12%		$2.03$1.941.05 million shs$124.24 million
03/20/2024$1.97$1.94
-1.52%		$1.97$1.821.89 million shs$119.31 million
Trump’s Former Wingman Bets Big on AI (Ad)

One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.

Get the full story here.
03/19/2024$2.00$1.97
-1.50%		$2.04$1.921.09 million shs$121.16 million
03/18/2024$2.00$2.00$2.22$1.982.30 million shs$123 million
03/15/2024$1.91$2.00
+4.99%		$2.05$1.911.22 million shs$122.62 million
03/14/2024$2.04$1.91
-6.62%		$2.16$1.832.26 million shs$116.80 million
03/13/2024$2.06$2.04
-0.97%		$2.09$2.001.04 million shs$125.07 million
03/12/2024$2.13$2.06
-3.29%		$2.16$2.05550,903 shs$126.30 million
03/11/2024$2.18$2.13
-2.29%		$2.21$2.13537,440 shs$130.59 million
03/08/2024$2.18$2.18$2.30$2.17608,009 shs$133.66 million
03/07/2024$2.12$2.18
+2.83%		$2.20$2.11421,721 shs$133.66 million
03/06/2024$2.12$2.12$2.20$2.11462,803 shs$129.98 million
03/05/2024$2.17$2.12
-2.30%		$2.18$2.05636,283 shs$129.98 million
03/04/2024$2.20$2.17
-1.36%		$2.22$2.11558,117 shs$133.04 million
03/01/2024$2.14$2.20
+2.80%		$2.26$2.09978,421 shs$134.88 million
02/29/2024$2.06$2.14
+3.88%		$2.18$2.09557,609 shs$131.20 million
02/28/2024$2.15$2.06
-4.19%		$2.14$2.05413,841 shs$126.30 million
02/27/2024$2.05$2.15
+4.88%		$2.17$2.06537,375 shs$131.82 million
02/26/2024$2.02$2.05
+1.49%		$2.14$2.02709,024 shs$125.69 million
02/23/2024$2.03$2.02
-0.49%		$2.06$2.00536,011 shs$123.85 million
02/22/2024$2.10$2.03
-3.33%		$2.18$2.01802,926 shs$124.46 million
02/21/2024$2.22$2.10
-5.41%		$2.21$2.10626,484 shs$128.75 million
02/20/2024$2.31$2.22
-3.90%		$2.28$2.18542,464 shs$136.11 million
02/19/2024$2.31$2.31$2.34$2.24953,100 shs$141.63 million
02/16/2024$2.32$2.31
-0.43%		$2.33$2.24952,497 shs$141.63 million
02/15/2024$2.18$2.32
+6.42%		$2.33$2.181.01 million shs$142.24 million
02/14/2024$2.10$2.18
+3.81%		$2.19$2.10683,984 shs$133.66 million

Related Companies:
This page (NASDAQ:GRWG) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper