Free Trial

Grove Collaborative (GROV) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free GROV Stock Alerts
$1.60
-0.05 (-3.03%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Grove Collaborative Stock Price Performance

5 Day
Performance
+1.91%
1 Month
Performance
-5.88%
3 Month
Performance
-12.09%
6 Month
Performance
-11.11%
Year-To-Date
Performance
-9.60%
1 Year
Performance
-33.50%
Receive GROV Stock News and Ratings via Email

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

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

GROV Stock Chart for Thursday, May, 9, 2024

GROV Chart by TradingView

Grove Collaborative Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.70$1.60
-5.60%		$1.67$1.5782,031 shs$61.07 million
05/07/2024$1.63$1.70
+3.99%		$1.84$1.63173,029 shs$64.70 million
05/06/2024$1.57$1.63
+3.82%		$1.66$1.5847,847 shs$62.23 million
05/03/2024$1.59$1.57
-1.26%		$1.62$1.5530,870 shs$59.93 million
05/02/2024$1.55$1.59
+2.58%		$1.62$1.5120,457 shs$60.69 million
05/01/2024$1.50$1.55
+3.33%		$1.55$1.4920,606 shs$59.17 million
04/30/2024$1.57$1.50
-4.15%		$1.59$1.4591,902 shs$57.26 million
04/29/2024$1.57$1.57
-0.32%		$1.57$1.5510,194 shs$59.74 million
04/26/2024$1.52$1.58
+3.95%		$1.59$1.5028,503 shs$60.31 million
04/25/2024$1.52$1.52$1.54$1.4816,534 shs$58.02 million
04/24/2024$1.62$1.52
-6.17%		$1.62$1.5037,190 shs$58.02 million
04/23/2024$1.64$1.62
-1.22%		$1.71$1.6230,900 shs$61.84 million
04/22/2024$1.63$1.64
+0.61%		$1.69$1.5766,009 shs$62.61 million
04/19/2024$1.57$1.67
+6.71%		$1.70$1.5538,345 shs$63.74 million
04/18/2024$1.56$1.57
+0.32%		$1.57$1.5321,457 shs$59.74 million
04/17/2024$1.58$1.56
-1.27%		$1.61$1.5235,544 shs$59.55 million
04/16/2024$1.43$1.58
+10.49%		$1.60$1.4494,829 shs$60.31 million
04/15/2024$1.59$1.43
-10.06%		$1.59$1.38128,157 shs$54.58 million
04/12/2024$1.65$1.58
-4.24%		$1.65$1.57117,867 shs$60.31 million
04/11/2024$1.60$1.65
+3.12%		$1.65$1.6128,026 shs$62.98 million
04/10/2024$1.65$1.60
-3.03%		$1.68$1.5592,002 shs$61.07 million
04/09/2024$1.70$1.65
-2.94%		$1.72$1.6435,747 shs$62.98 million
04/08/2024$1.69$1.70
+0.59%		$1.73$1.6550,996 shs$64.90 million
04/05/2024$1.68$1.72
+2.08%		$1.72$1.6391,354 shs$65.46 million
04/04/2024$1.55$1.68
+8.39%		$1.78$1.58153,528 shs$64.13 million
04/03/2024$1.61$1.55
-3.73%		$1.63$1.5264,852 shs$59.17 million
04/02/2024$1.63$1.61
-1.23%		$1.64$1.5549,697 shs$61.45 million
04/01/2024$1.67$1.63
-2.40%		$1.67$1.5587,551 shs$62.22 million
03/29/2024$1.67$1.67$1.73$1.6592,401 shs$62.54 million
03/28/2024$1.67$1.67$1.73$1.6592,401 shs$62.54 million
03/27/2024$1.68$1.67
-0.60%		$1.70$1.6513,464 shs$62.54 million
03/26/2024$1.71$1.68
-1.75%		$1.76$1.6494,327 shs$62.92 million
03/25/2024$1.73$1.71
-1.16%		$1.79$1.6867,411 shs$64.04 million
03/22/2024$1.89$1.73
-8.47%		$1.87$1.7099,376 shs$64.79 million
03/21/2024$1.88$1.89
+0.53%		$1.93$1.83256,495 shs$70.78 million
03/20/2024$1.89$1.88
-0.53%		$1.93$1.8735,307 shs$70.41 million
03/19/2024$1.83$1.89
+3.28%		$1.98$1.81120,481 shs$70.78 million
03/18/2024$1.93$1.83
-5.18%		$2.00$1.8362,788 shs$68.53 million
03/15/2024$1.76$1.97
+11.93%		$2.00$1.75136,525 shs$73.78 million
03/14/2024$1.79$1.76
-1.68%		$1.83$1.73106,701 shs$65.91 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/13/2024$1.70$1.79
+5.29%		$1.84$1.7696,609 shs$67.04 million
03/12/2024$1.87$1.70
-9.09%		$1.93$1.70152,828 shs$63.67 million
03/11/2024$1.97$1.87
-5.08%		$2.00$1.8399,359 shs$70.03 million
03/08/2024$2.09$1.95
-6.70%		$2.16$1.9396,216 shs$73.03 million
03/07/2024$2.25$2.09
-7.11%		$2.24$1.83248,439 shs$78.27 million
03/06/2024$2.29$2.25
-1.75%		$2.44$2.20201,035 shs$84.26 million
03/05/2024$2.18$2.29
+5.05%		$2.38$2.04238,107 shs$85.76 million
03/04/2024$1.93$2.18
+12.95%		$2.41$1.91538,062 shs$81.64 million
03/01/2024$1.90$1.93
+1.58%		$1.99$1.7448,382 shs$72.28 million
02/29/2024$1.89$1.90
+0.53%		$1.96$1.8621,867 shs$71.16 million
02/28/2024$1.89$1.89$1.99$1.8386,268 shs$70.78 million
02/27/2024$1.87$1.89
+1.07%		$2.08$1.88127,319 shs$70.78 million
02/26/2024$1.73$1.87
+8.09%		$1.89$1.6888,257 shs$70.03 million
02/23/2024$1.67$1.71
+2.40%		$1.75$1.6461,773 shs$64.04 million
02/22/2024$1.75$1.67
-4.57%		$1.73$1.6518,515 shs$62.54 million
02/21/2024$1.66$1.75
+5.42%		$1.77$1.6763,130 shs$65.54 million
02/20/2024$1.74$1.66
-4.60%		$1.77$1.6262,368 shs$62.17 million
02/19/2024$1.74$1.74$1.79$1.7122,500 shs$65.16 million
02/16/2024$1.77$1.74
-1.69%		$1.79$1.7122,576 shs$65.16 million
02/15/2024$1.78$1.77
-0.56%		$1.80$1.7079,595 shs$66.29 million
02/14/2024$1.72$1.78
+3.49%		$1.81$1.7522,019 shs$66.66 million
02/13/2024$1.82$1.72
-5.49%		$1.82$1.7111,247 shs$64.41 million
02/12/2024$1.81$1.82
+0.55%		$1.86$1.7747,391 shs$68.16 million
02/09/2024$1.82$1.81
-0.55%		$1.84$1.7816,926 shs$67.78 million
02/08/2024$1.72$1.82
+5.81%		$1.84$1.7040,428 shs$68.16 million
02/07/2024$1.65$1.72
+4.24%		$1.74$1.6254,432 shs$64.41 million

Related Companies:
This page (NYSE:GROV) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings