Skip to main content

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

1.150 +0.050 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.