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

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

1.530 +0.030 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 1.500 1.550 1.400 1.530 364,594 +0.03(+2.00%)
Jul 10, 2025 1.500 1.560 1.400 1.500 437,775 +0.02(+1.35%)
Jul 09, 2025 1.330 1.840 1.260 1.480 5,744,723 +0.31(+26.50%)
Jul 08, 2025 1.190 1.230 1.160 1.170 2,804,238 -0.02(-1.68%)
Jul 07, 2025 1.190 1.230 1.175 1.190 69,180 +0.00(+0.00%)
Jul 03, 2025 1.210 1.225 1.190 1.190 41,219 +0.00(+0.00%)
Jul 02, 2025 1.140 1.205 1.140 1.190 69,349 +0.05(+4.39%)
Jul 01, 2025 1.170 1.189 1.140 1.140 29,701 -0.01(-0.87%)
Jun 30, 2025 1.110 1.170 1.110 1.150 91,809 +0.05(+4.55%)
Jun 27, 2025 1.150 1.176 1.100 1.100 67,126 -0.05(-4.35%)
Jun 26, 2025 1.160 1.185 1.130 1.150 64,041 +0.00(+0.00%)
Jun 25, 2025 1.120 1.169 1.110 1.150 102,561 +0.06(+5.50%)
Jun 24, 2025 1.070 1.140 1.060 1.090 68,097 +0.02(+1.87%)
Jun 23, 2025 1.050 1.100 1.040 1.070 111,174 +0.04(+3.88%)
Jun 20, 2025 1.120 1.150 1.030 1.030 202,945 -0.09(-8.04%)
Jun 18, 2025 1.110 1.130 1.110 1.120 47,174 +0.01(+0.90%)
Jun 17, 2025 1.180 1.212 1.110 1.110 51,142 -0.06(-5.13%)
Jun 16, 2025 1.180 1.210 1.150 1.170 32,764 +0.02(+1.74%)
Jun 13, 2025 1.100 1.175 1.100 1.150 65,582 +0.03(+2.68%)
Jun 12, 2025 1.210 1.210 1.110 1.120 175,455 -0.11(-8.94%)
Jun 11, 2025 1.280 1.320 1.205 1.230 92,629 -0.05(-3.91%)
Jun 10, 2025 1.320 1.330 1.270 1.280 29,263 -0.02(-1.54%)
Jun 09, 2025 1.300 1.329 1.295 1.300 54,620 -0.02(-1.52%)
Jun 06, 2025 1.310 1.360 1.300 1.320 73,377 -0.03(-2.22%)
Jun 05, 2025 1.320 1.360 1.320 1.350 52,667 +0.03(+2.27%)
Jun 04, 2025 1.360 1.390 1.320 1.320 56,841 -0.03(-2.22%)
Jun 03, 2025 1.350 1.390 1.330 1.350 96,085 -0.01(-0.74%)
Jun 02, 2025 1.360 1.370 1.335 1.360 50,065 -0.02(-1.45%)
May 30, 2025 1.330 1.410 1.300 1.380 118,106 +0.06(+4.55%)
May 29, 2025 1.350 1.389 1.310 1.320 69,639 -0.01(-0.75%)
May 28, 2025 1.420 1.420 1.309 1.330 138,093 -0.10(-6.99%)
May 27, 2025 1.330 1.430 1.250 1.430 875,722 +0.19(+15.32%)
May 23, 2025 1.160 1.300 1.160 1.240 230,614 +0.04(+3.33%)
May 22, 2025 1.170 1.210 1.110 1.200 70,055 +0.02(+1.69%)
May 21, 2025 1.150 1.250 1.090 1.180 132,914 +0.04(+3.51%)
May 20, 2025 1.100 1.170 1.070 1.140 39,136 +0.04(+3.64%)
May 19, 2025 1.100 1.180 1.100 1.100 47,810 -0.03(-2.65%)
May 16, 2025 1.180 1.206 1.130 1.130 71,772 -0.06(-5.04%)
May 15, 2025 1.100 1.230 1.072 1.190 129,323 +0.00(+0.00%)
May 14, 2025 1.200 1.222 1.175 1.190 44,327 +0.00(+0.00%)
May 13, 2025 1.210 1.240 1.170 1.190 29,617 -0.03(-2.46%)
May 12, 2025 1.200 1.250 1.169 1.220 43,213 +0.05(+4.27%)
May 09, 2025 1.160 1.180 1.150 1.170 23,316 -0.01(-0.85%)
May 08, 2025 1.140 1.190 1.140 1.180 87,846 +0.02(+1.72%)
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%)
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.