Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Growgeneration Corp
(NQ:
GRWG
)
2.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2023
3.700
3.990
3.700
3.980
1,109,511
+0.31(+8.45%)
Jul 28, 2023
3.630
3.710
3.585
3.670
526,867
+0.11(+3.09%)
Jul 27, 2023
3.720
3.760
3.540
3.560
640,382
-0.13(-3.52%)
Jul 26, 2023
3.530
3.710
3.510
3.690
776,984
+0.18(+5.13%)
Jul 25, 2023
3.520
3.570
3.485
3.510
557,970
-0.06(-1.68%)
Jul 24, 2023
3.550
3.630
3.480
3.570
565,217
-0.01(-0.28%)
Jul 21, 2023
3.680
3.700
3.511
3.580
514,519
-0.04(-1.10%)
Jul 20, 2023
3.800
3.810
3.570
3.620
705,556
-0.20(-5.24%)
Jul 19, 2023
3.670
3.950
3.670
3.820
1,120,430
+0.18(+4.95%)
Jul 18, 2023
3.620
3.741
3.620
3.640
666,918
+0.00(+0.00%)
Jul 17, 2023
3.500
3.670
3.450
3.640
611,679
+0.10(+2.82%)
Jul 14, 2023
3.710
3.720
3.490
3.540
1,010,196
-0.16(-4.32%)
Jul 13, 2023
3.740
3.790
3.670
3.700
895,525
-0.03(-0.80%)
Jul 12, 2023
3.840
3.850
3.695
3.730
885,290
-0.01(-0.27%)
Jul 11, 2023
3.530
3.841
3.480
3.740
1,677,066
+0.23(+6.55%)
Jul 10, 2023
3.410
3.550
3.375
3.510
1,071,278
+0.14(+4.15%)
Jul 07, 2023
3.260
3.410
3.256
3.370
610,115
+0.11(+3.37%)
Jul 06, 2023
3.350
3.350
3.185
3.260
832,309
-0.14(-4.12%)
Jul 05, 2023
3.550
3.550
3.330
3.400
894,116
-0.19(-5.29%)
Jul 03, 2023
3.390
3.600
3.383
3.590
510,159
+0.19(+5.59%)
Jun 30, 2023
3.350
3.420
3.275
3.400
623,196
+0.06(+1.80%)
Jun 29, 2023
3.330
3.440
3.300
3.340
487,957
-0.03(-0.89%)
Jun 28, 2023
3.300
3.400
3.250
3.370
616,959
+0.07(+2.12%)
Jun 27, 2023
3.220
3.340
3.180
3.300
597,581
+0.09(+2.80%)
Jun 26, 2023
3.230
3.375
3.200
3.210
759,203
-0.02(-0.62%)
Jun 23, 2023
3.270
3.330
3.185
3.230
990,625
-0.13(-3.87%)
Jun 22, 2023
3.340
3.410
3.225
3.360
844,386
+0.02(+0.60%)
Jun 21, 2023
3.390
3.450
3.270
3.340
1,205,943
-0.03(-0.89%)
Jun 20, 2023
3.540
3.580
3.360
3.370
936,687
-0.21(-5.87%)
Jun 16, 2023
3.740
3.775
3.550
3.580
1,036,141
-0.18(-4.79%)
Jun 15, 2023
3.710
3.810
3.690
3.760
554,268
+0.02(+0.53%)
May 08, 2023
3.640
3.780
3.580
3.740
801,228
+0.12(+3.31%)
May 05, 2023
3.400
3.650
3.381
3.620
1,500,149
+0.31(+9.37%)
May 04, 2023
3.200
3.360
3.109
3.310
729,879
+0.09(+2.80%)
May 03, 2023
3.220
3.310
3.200
3.220
549,752
+0.01(+0.31%)
May 02, 2023
3.350
3.350
3.180
3.210
550,103
-0.16(-4.75%)
May 01, 2023
3.390
3.460
3.281
3.370
766,323
-0.05(-1.46%)
Apr 28, 2023
3.330
3.605
3.310
3.420
1,316,795
+0.07(+2.09%)
Apr 27, 2023
3.090
3.480
3.090
3.350
2,019,896
+0.36(+12.04%)
Apr 26, 2023
2.870
3.090
2.770
2.990
1,455,235
+0.12(+4.18%)
Apr 25, 2023
2.990
3.005
2.860
2.870
827,912
-0.15(-4.97%)
Apr 24, 2023
3.040
3.080
2.990
3.020
856,772
-0.04(-1.31%)
Apr 21, 2023
3.100
3.120
3.050
3.060
358,748
-0.04(-1.29%)
Apr 20, 2023
3.160
3.195
3.060
3.100
550,539
-0.11(-3.43%)
Apr 19, 2023
3.200
3.240
3.148
3.210
587,949
-0.02(-0.62%)
Apr 18, 2023
3.380
3.380
3.200
3.230
457,095
-0.12(-3.58%)
Apr 17, 2023
3.240
3.370
3.220
3.350
677,430
+0.12(+3.72%)
Apr 14, 2023
3.410
3.470
3.220
3.230
941,914
-0.20(-5.83%)
Apr 13, 2023
3.320
3.510
3.300
3.430
697,966
+0.14(+4.26%)
Apr 12, 2023
3.500
3.500
3.285
3.290
531,115
-0.12(-3.52%)
Apr 11, 2023
3.340
3.460
3.300
3.410
676,210
+0.11(+3.33%)
Apr 10, 2023
3.180
3.345
3.150
3.300
614,155
+0.08(+2.48%)
Apr 06, 2023
3.160
3.260
3.130
3.220
575,656
+0.05(+1.58%)
Apr 05, 2023
3.310
3.310
3.110
3.170
815,615
-0.12(-3.65%)
Apr 04, 2023
3.330
3.330
3.220
3.290
685,620
-0.06(-1.79%)
Apr 03, 2023
3.380
3.416
3.285
3.350
599,172
-0.07(-2.05%)
Mar 31, 2023
3.270
3.440
3.250
3.420
833,956
+0.18(+5.56%)
Mar 30, 2023
3.400
3.445
3.190
3.240
922,629
-0.10(-2.99%)
Mar 29, 2023
3.270
3.370
3.200
3.340
785,317
+0.11(+3.41%)
Mar 28, 2023
3.280
3.340
3.185
3.230
750,571
-0.09(-2.71%)
Mar 27, 2023
3.450
3.455
3.290
3.320
646,397
-0.11(-3.21%)
Mar 24, 2023
3.320
3.470
3.280
3.430
653,178
+0.08(+2.39%)
Mar 23, 2023
3.400
3.475
3.280
3.350
868,069
+0.04(+1.21%)
Mar 22, 2023
3.530
3.560
3.310
3.310
871,185
-0.23(-6.50%)
Mar 21, 2023
3.400
3.625
3.395
3.540
1,408,710
+0.16(+4.73%)
Mar 20, 2023
3.520
3.540
3.320
3.380
1,221,477
-0.17(-4.79%)
Mar 17, 2023
3.650
3.695
3.490
3.550
1,148,524
-0.17(-4.57%)
Mar 16, 2023
3.530
3.850
3.450
3.720
1,736,973
-0.25(-6.30%)
Mar 15, 2023
3.790
3.985
3.690
3.970
1,191,437
+0.17(+4.47%)
Mar 14, 2023
3.990
4.010
3.740
3.800
726,985
-0.05(-1.30%)
Mar 13, 2023
3.680
4.000
3.610
3.850
1,167,389
+0.11(+2.94%)
Mar 10, 2023
3.790
3.890
3.660
3.740
1,223,491
-0.07(-1.84%)
Mar 09, 2023
4.000
4.040
3.790
3.810
1,069,953
-0.17(-4.27%)
Mar 08, 2023
4.170
4.190
3.920
3.980
1,222,179
-0.14(-3.40%)
Mar 07, 2023
4.190
4.220
4.070
4.120
1,036,867
-0.10(-2.37%)
Mar 06, 2023
4.480
4.480
4.180
4.220
1,074,390
-0.21(-4.74%)
Mar 03, 2023
4.360
4.450
4.300
4.430
687,398
+0.12(+2.78%)
Mar 02, 2023
4.090
4.320
4.070
4.310
984,776
+0.13(+3.11%)
Mar 01, 2023
4.240
4.250
4.110
4.180
958,900
-0.06(-1.30%)
Feb 28, 2023
4.180
4.335
4.170
4.235
1,042,488
+0.06(+1.32%)
Feb 27, 2023
4.220
4.350
4.135
4.180
703,003
+0.02(+0.48%)
Feb 24, 2023
4.200
4.290
4.140
4.160
1,011,218
-0.17(-3.93%)
Feb 23, 2023
4.350
4.420
4.205
4.330
684,301
+0.00(+0.00%)
Feb 22, 2023
4.300
4.480
4.190
4.330
1,035,846
+0.03(+0.70%)
Feb 21, 2023
4.570
4.681
4.245
4.300
1,400,876
-0.37(-7.92%)
Feb 17, 2023
5.020
5.080
4.610
4.670
1,060,796
-0.36(-7.16%)
Feb 16, 2023
4.880
5.170
4.860
5.030
974,759
+0.06(+1.21%)
Feb 15, 2023
4.650
4.990
4.580
4.970
961,980
+0.23(+4.85%)
Feb 14, 2023
4.730
4.890
4.580
4.740
880,600
-0.07(-1.46%)
Feb 13, 2023
4.610
4.815
4.440
4.810
1,349,696
+0.23(+5.02%)
Feb 10, 2023
4.600
4.675
4.430
4.580
1,283,036
-0.03(-0.65%)
Feb 09, 2023
4.920
4.920
4.610
4.610
1,014,036
-0.26(-5.34%)
Feb 08, 2023
4.970
5.070
4.850
4.870
710,877
-0.10(-2.01%)
Feb 07, 2023
5.270
5.270
4.805
4.970
1,648,864
-0.32(-6.05%)
Feb 06, 2023
5.350
5.450
5.210
5.290
769,054
-0.14(-2.58%)
Feb 03, 2023
5.410
5.720
5.330
5.430
839,653
-0.18(-3.21%)
Feb 02, 2023
5.750
5.890
5.473
5.610
1,729,825
-0.05(-0.88%)
Feb 01, 2023
5.130
5.795
5.061
5.660
2,281,845
+0.50(+9.69%)
Jan 31, 2023
4.820
5.190
4.800
5.160
2,137,085
+0.36(+7.50%)
Jan 30, 2023
4.590
4.895
4.500
4.800
1,614,934
+0.16(+3.45%)
Jan 27, 2023
4.350
4.720
4.310
4.640
1,292,765
+0.24(+5.45%)
Jan 26, 2023
4.560
4.660
4.335
4.400
793,239
-0.07(-1.57%)
Jan 25, 2023
4.430
4.520
4.230
4.470
641,914
-0.03(-0.67%)
Jan 24, 2023
4.450
4.690
4.420
4.500
925,815
+0.01(+0.22%)
Jan 23, 2023
4.270
4.540
4.220
4.490
1,145,938
+0.22(+5.15%)
Jan 20, 2023
4.260
4.360
4.170
4.270
759,275
+0.06(+1.43%)
Jan 19, 2023
4.530
4.530
4.200
4.210
1,003,054
-0.38(-8.28%)
Jan 18, 2023
4.860
4.930
4.570
4.590
1,069,664
-0.20(-4.11%)
Jan 17, 2023
4.620
4.890
4.520
4.787
1,210,768
+0.13(+2.72%)
Jan 13, 2023
4.380
4.780
4.350
4.660
1,633,846
+0.18(+4.02%)
Jan 12, 2023
4.270
4.510
4.130
4.480
1,718,509
+0.25(+5.91%)
Jan 11, 2023
4.250
4.455
4.135
4.230
1,445,312
+0.03(+0.71%)
Jan 10, 2023
4.060
4.250
4.020
4.200
847,435
+0.08(+1.94%)
Jan 09, 2023
4.240
4.350
4.090
4.120
1,617,613
-0.07(-1.67%)
Jan 06, 2023
4.160
4.250
3.910
4.190
1,875,766
-0.01(-0.24%)
Jan 05, 2023
4.400
4.400
4.200
4.200
960,769
-0.26(-5.83%)
Jan 04, 2023
4.150
4.470
4.110
4.460
1,430,815
+0.37(+9.05%)
Jan 03, 2023
3.990
4.340
3.907
4.090
1,609,581
+0.17(+4.34%)
Dec 30, 2022
4.000
4.110
3.820
3.920
1,844,217
-0.21(-5.08%)
Dec 29, 2022
3.960
4.220
3.950
4.130
1,492,916
+0.17(+4.29%)
Dec 28, 2022
4.040
4.225
3.890
3.960
1,390,204
-0.10(-2.46%)
Dec 27, 2022
4.250
4.288
4.025
4.060
1,453,315
-0.20(-4.69%)
Dec 23, 2022
4.300
4.300
4.135
4.260
954,494
-0.06(-1.39%)
Dec 22, 2022
4.280
4.340
4.160
4.320
1,296,817
-0.06(-1.37%)
Dec 21, 2022
4.570
4.570
4.300
4.380
1,459,474
-0.06(-1.35%)
Dec 20, 2022
4.560
4.670
4.300
4.440
1,794,128
-0.18(-3.90%)
Dec 19, 2022
4.900
5.060
4.500
4.620
2,265,716
-0.33(-6.67%)
Dec 16, 2022
5.460
5.460
4.790
4.950
4,005,525
-0.45(-8.33%)
Dec 15, 2022
5.560
5.730
5.340
5.400
2,024,363
-0.17(-3.05%)
Dec 14, 2022
5.800
5.870
5.530
5.570
1,559,959
-0.22(-3.80%)
Dec 13, 2022
5.990
6.370
5.675
5.790
2,595,857
+0.10(+1.76%)
Dec 12, 2022
5.960
6.010
5.600
5.690
2,061,104
-0.28(-4.69%)
Dec 09, 2022
6.300
6.475
5.860
5.970
3,139,377
-0.41(-6.43%)
Dec 08, 2022
6.390
6.480
6.050
6.380
2,150,493
+0.04(+0.63%)
Dec 07, 2022
6.780
6.900
6.310
6.340
3,260,129
-0.59(-8.51%)
Dec 06, 2022
8.040
8.230
6.775
6.930
3,832,114
-1.15(-14.23%)
Dec 05, 2022
8.050
8.630
7.830
8.080
5,016,684
+0.06(+0.75%)
Dec 02, 2022
7.350
8.150
7.155
8.020
3,940,493
+0.42(+5.53%)
Dec 01, 2022
6.760
7.670
6.720
7.600
3,780,210
+0.81(+11.93%)
Nov 30, 2022
6.190
6.830
5.897
6.790
3,740,208
+0.60(+9.69%)
Nov 29, 2022
5.560
6.400
5.520
6.190
3,363,019
+0.63(+11.33%)
Nov 28, 2022
5.780
5.970
5.540
5.560
1,317,328
-0.28(-4.79%)
Nov 25, 2022
6.170
6.190
5.810
5.840
837,201
-0.33(-5.35%)
Nov 23, 2022
5.850
6.350
5.840
6.170
1,871,945
+0.34(+5.83%)
Nov 22, 2022
6.030
6.050
5.770
5.830
1,456,706
-0.25(-4.11%)
Nov 21, 2022
5.870
6.200
5.850
6.080
1,936,663
+0.05(+0.83%)
Nov 18, 2022
6.620
6.700
5.870
6.030
2,409,929
-0.43(-6.66%)
Nov 17, 2022
6.350
6.765
6.295
6.460
3,051,275
-0.14(-2.12%)
Nov 16, 2022
6.380
6.860
6.130
6.600
4,106,247
+0.27(+4.27%)
Nov 15, 2022
5.930
6.580
5.850
6.330
4,143,519
+0.57(+9.90%)
Nov 14, 2022
5.920
6.255
5.440
5.760
4,254,006
-0.17(-2.87%)
Nov 11, 2022
5.210
5.980
5.130
5.930
5,277,862
+0.65(+12.31%)
Nov 10, 2022
5.300
5.890
5.180
5.280
7,753,177
+0.16(+3.13%)
Nov 09, 2022
4.380
5.290
4.350
5.120
12,928,595
+0.65(+14.54%)
Nov 08, 2022
3.730
4.670
3.650
4.470
19,086,108
+1.16(+35.05%)
Nov 07, 2022
3.430
3.450
3.200
3.310
1,263,948
-0.13(-3.78%)
Nov 04, 2022
3.550
3.610
3.300
3.440
857,727
-0.02(-0.58%)
Nov 03, 2022
3.300
3.525
3.270
3.460
959,258
+0.12(+3.59%)
Nov 02, 2022
3.620
3.335
3.340
998,940
-0.34(-9.24%)
Nov 01, 2022
3.570
3.740
3.530
3.680
1,041,014
+0.11(+3.08%)
Oct 31, 2022
3.290
3.610
3.210
3.570
2,489,101
+0.29(+8.84%)
Oct 28, 2022
3.300
3.305
3.110
3.280
918,040
-0.03(-0.91%)
Oct 27, 2022
3.420
3.540
3.300
3.310
1,036,058
-0.10(-2.93%)
Oct 26, 2022
3.310
3.605
3.290
3.410
1,318,982
+0.07(+2.10%)
Oct 25, 2022
2.990
3.400
2.990
3.340
1,912,490
+0.33(+10.96%)
Oct 24, 2022
3.220
3.220
2.920
3.010
1,636,772
-0.25(-7.67%)
Oct 21, 2022
3.420
3.460
3.170
3.260
2,121,687
-0.14(-4.12%)
Oct 20, 2022
3.410
3.580
3.369
3.400
644,501
-0.04(-1.16%)
Oct 19, 2022
3.520
3.550
3.380
3.440
915,270
-0.15(-4.18%)
Oct 18, 2022
3.810
3.860
3.550
3.590
858,474
-0.04(-1.10%)
Oct 17, 2022
3.460
3.640
3.420
3.630
1,077,325
+0.28(+8.36%)
Oct 14, 2022
3.520
3.680
3.300
3.350
1,240,211
-0.15(-4.29%)
Oct 13, 2022
3.300
3.570
3.200
3.500
1,690,845
+0.05(+1.45%)
Oct 12, 2022
3.430
3.485
3.250
3.450
1,351,496
+0.03(+0.73%)
Oct 11, 2022
3.570
3.740
3.390
3.425
1,392,634
-0.12(-3.52%)
Oct 10, 2022
4.000
4.020
3.530
3.550
1,342,284
-0.46(-11.47%)
Oct 07, 2022
4.290
4.430
3.870
4.010
4,098,791
-0.35(-8.03%)
Oct 06, 2022
3.560
4.430
3.510
4.360
6,502,370
+0.74(+20.44%)
Oct 05, 2022
3.770
3.770
3.501
3.620
752,856
-0.19(-4.99%)
Oct 04, 2022
3.790
3.880
3.665
3.810
826,915
+0.16(+4.38%)
Oct 03, 2022
3.580
3.695
3.440
3.650
563,072
+0.15(+4.29%)
Sep 30, 2022
3.580
3.720
3.491
3.500
653,169
-0.11(-3.05%)
Sep 29, 2022
3.660
3.670
3.490
3.610
878,657
-0.14(-3.73%)
Sep 28, 2022
3.540
3.780
3.520
3.750
824,124
+0.22(+6.23%)
Sep 27, 2022
3.660
3.690
3.460
3.530
684,093
+0.01(+0.28%)
Sep 26, 2022
3.620
3.860
3.520
3.520
671,684
-0.12(-3.30%)
Sep 23, 2022
3.710
3.765
3.550
3.640
841,515
-0.14(-3.70%)
Sep 22, 2022
4.050
4.050
3.770
3.780
819,661
-0.24(-5.97%)
Sep 21, 2022
4.110
4.250
4.005
4.020
598,421
-0.07(-1.71%)
Sep 20, 2022
4.170
4.235
4.075
4.090
522,506
-0.16(-3.76%)
Sep 19, 2022
4.100
4.270
4.085
4.250
661,992
+0.04(+0.95%)
Sep 16, 2022
4.250
4.260
4.160
4.210
1,477,412
-0.18(-4.10%)
Sep 15, 2022
4.270
4.575
4.270
4.390
906,484
+0.06(+1.39%)
Sep 14, 2022
4.460
4.539
4.240
4.330
779,137
-0.13(-2.91%)
Sep 13, 2022
4.620
4.670
4.395
4.460
670,596
-0.37(-7.66%)
Sep 12, 2022
4.700
4.889
4.630
4.830
820,799
+0.11(+2.33%)
Sep 09, 2022
4.580
4.790
4.550
4.720
730,447
+0.21(+4.66%)
Sep 08, 2022
4.430
4.520
4.330
4.510
640,499
+0.01(+0.22%)
Sep 07, 2022
4.280
4.565
4.280
4.500
699,317
+0.18(+4.17%)
Sep 06, 2022
4.380
4.445
4.230
4.320
799,673
-0.07(-1.59%)
Sep 02, 2022
4.540
4.540
4.290
4.390
791,129
-0.08(-1.79%)
Sep 01, 2022
4.700
4.700
4.270
4.470
1,124,057
-0.28(-5.89%)
Aug 31, 2022
4.840
4.920
4.720
4.750
841,528
-0.05(-1.04%)
Aug 30, 2022
4.920
4.985
4.735
4.800
858,492
-0.04(-0.83%)
Aug 29, 2022
4.730
5.020
4.710
4.840
1,199,237
-0.08(-1.63%)
Aug 26, 2022
5.260
5.380
4.870
4.920
1,174,891
-0.39(-7.34%)
Aug 25, 2022
4.960
5.338
4.850
5.310
1,401,339
+0.47(+9.71%)
Aug 24, 2022
4.560
4.855
4.530
4.840
1,003,355
+0.25(+5.45%)
Aug 23, 2022
4.660
4.760
4.570
4.590
872,384
-0.01(-0.22%)
Aug 22, 2022
4.940
4.990
4.550
4.600
1,281,922
-0.38(-7.63%)
Aug 19, 2022
5.240
5.300
4.880
4.980
1,567,743
-0.34(-6.39%)
Aug 18, 2022
5.590
5.590
5.290
5.320
917,584
-0.22(-3.97%)
Aug 17, 2022
5.850
5.860
5.365
5.540
1,888,892
-0.41(-6.89%)
Aug 16, 2022
5.970
6.200
5.652
5.950
2,127,071
+0.04(+0.68%)
Aug 15, 2022
5.880
6.159
5.730
5.910
1,820,912
-0.03(-0.51%)
Aug 12, 2022
5.690
6.000
5.530
5.940
1,731,487
+0.32(+5.69%)
Aug 11, 2022
6.040
6.155
5.615
5.620
2,018,101
-0.34(-5.70%)
Aug 10, 2022
5.170
5.970
5.065
5.960
2,380,347
+0.96(+19.20%)
Aug 09, 2022
5.480
5.480
4.910
5.000
1,534,284
-0.50(-9.09%)
Aug 08, 2022
4.810
5.560
4.780
5.500
2,403,188
+0.66(+13.63%)
Aug 05, 2022
4.060
5.130
3.960
4.840
3,247,364
+0.22(+4.76%)
Aug 04, 2022
4.920
4.985
4.600
4.620
1,859,265
-0.28(-5.71%)
Aug 03, 2022
5.350
5.350
4.830
4.900
2,216,184
-0.47(-8.75%)
Aug 02, 2022
4.700
5.390
4.650
5.370
2,533,178
+0.65(+13.77%)
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
.