GrowGeneration Corp. Common Stockのデータ

GrowGeneration Corp. Common Stockの基本情報

名前 GrowGeneration Corp. Common Stock
ティッカー GRWG
国 United States
上場年 nan
セクター Consumer Services

GrowGeneration Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.7 57.51 58.29 60.58 2697200.0 60.58
2021-02-12 58.31 51.19 53.5 56.95 3221700.0 56.95
2021-02-11 60.0 52.26 59.17 55.04 6308800.0 55.04
2021-02-10 67.75 58.25 67.75 63.19 3677000.0 63.19
2021-02-09 66.19 62.76 63.79 64.58 2370500.0 64.58
2021-02-08 62.97 59.2 59.69 62.97 2002700.0 62.97
2021-02-05 59.24 55.64 57.7 58.14 1661700.0 58.14
2021-02-04 58.87 54.49 57.2 57.41 2522000.0 57.41
2021-02-03 57.4 52.0 53.13 55.72 3850400.0 55.72
2021-02-02 52.6 47.24 47.79 51.05 3837000.0 51.05
2021-02-01 46.33 42.2 44.42 46.21 1924000.0 46.21
2021-01-29 46.37 40.57 45.84 43.19 2976100.0 43.19
2021-01-28 47.39 44.54 45.72 45.84 1549800.0 45.84
2021-01-27 48.37 43.32 45.64 44.59 3209000.0 44.59
2021-01-26 50.44 47.57 49.04 48.36 1528600.0 48.36
2021-01-25 52.44 47.01 49.75 48.26 2197300.0 48.26
2021-01-22 50.03 48.1 48.16 49.84 1270700.0 49.84
2021-01-21 50.9 48.05 50.81 48.8 2122500.0 48.8
2021-01-20 53.86 49.88 52.4 50.18 2005300.0 50.18
2021-01-19 52.46 49.84 52.17 52.31 2286400.0 52.31
2021-01-15 52.19 47.81 51.35 51.11 3860200.0 51.11
2021-01-14 53.33 47.75 47.97 50.48 3180000.0 50.48
2021-01-13 50.62 46.67 50.2 47.99 3969000.0 47.99
2021-01-12 52.58 49.35 50.63 50.31 2943600.0 50.31
2021-01-11 53.43 45.0 45.43 51.56 5725000.0 51.56
2021-01-08 46.91 44.0 46.46 45.32 2724000.0 45.32
2021-01-07 48.11 45.61 46.0 46.66 3349300.0 46.66
2021-01-06 46.86 41.7 42.01 44.41 6323000.0 44.41
2021-01-05 40.72 39.02 39.32 40.29 1460400.0 40.29
2021-01-04 40.84 37.71 40.81 39.09 2295600.0 39.09
2020-12-31 41.69 39.9 41.44 40.22 1434200.0 40.22
2020-12-30 42.38 38.1 38.7 41.35 2907800.0 41.35
2020-12-29 39.71 36.25 39.51 38.51 3284700.0 38.51
2020-12-28 42.4 39.02 42.4 39.31 2290000.0 39.31
2020-12-24 42.5 40.58 41.46 41.29 1140200.0 41.29
2020-12-23 43.14 41.06 42.65 41.23 2072500.0 41.23
2020-12-22 42.39 40.08 41.4 42.15 2041600.0 42.15
2020-12-21 41.57 38.0 38.26 40.67 3871000.0 40.67
2020-12-18 39.84 36.85 37.4 38.65 3399600.0 38.65
2020-12-17 39.0 36.18 38.92 37.51 3854500.0 37.51
2020-12-16 38.91 34.72 35.25 38.71 5722800.0 38.71
2020-12-15 35.73 32.3 33.0 34.7 4594600.0 34.7
2020-12-14 34.0 32.7 33.57 32.79 1975500.0 32.79
2020-12-11 34.49 32.28 32.65 32.74 2294900.0 32.74
2020-12-10 33.33 30.25 30.5 33.2 3741000.0 33.2
2020-12-09 33.25 30.85 32.25 31.39 8508600.0 31.39
2020-12-08 34.25 30.32 32.51 34.17 4594500.0 34.17
2020-12-07 35.5 33.4 34.85 34.23 2010500.0 34.23
2020-12-04 36.5 34.43 35.52 35.02 2510600.0 35.02
2020-12-03 36.28 34.4 35.6 35.3 1864000.0 35.3
2020-12-02 36.16 32.25 32.48 35.43 3516600.0 35.43
2020-12-01 35.6 32.23 35.49 33.35 3550500.0 33.35
2020-11-30 37.31 32.64 36.86 35.17 5324200.0 35.17
2020-11-27 35.67 33.79 34.33 35.59 2567300.0 35.59
2020-11-25 34.2 30.53 31.9 33.53 3386900.0 33.53
2020-11-24 34.45 31.88 32.68 32.91 4567100.0 32.91
2020-11-23 32.41 29.44 29.75 31.5 5296500.0 31.5
2020-11-20 30.23 28.68 29.92 29.16 3497100.0 29.16
2020-11-19 30.9 28.35 29.0 29.46 4697300.0 29.46
2020-11-18 30.1 28.02 28.2 28.89 6170600.0 28.89
2020-11-17 28.55 26.12 26.14 27.73 5047300.0 27.73
2020-11-16 26.86 24.2 24.96 26.57 4733400.0 26.57
2020-11-13 26.51 23.6 24.53 25.52 8764200.0 25.52
2020-11-12 25.58 21.13 22.52 24.3 16671200.0 24.3
2020-11-11 21.28 18.9 20.35 20.94 6297600.0 20.94
2020-11-10 22.15 18.31 21.68 19.43 5742000.0 19.43
2020-11-09 24.94 21.37 24.76 21.53 5168400.0 21.53
2020-11-06 24.3 21.8 23.38 22.98 7003600.0 22.98
2020-11-05 23.18 19.6 20.02 23.04 7240700.0 23.04
2020-11-04 19.76 18.58 19.23 18.98 3372400.0 18.98
2020-11-03 19.1 17.92 18.8 18.3 3065400.0 18.3
2020-11-02 18.63 16.95 17.14 18.54 3854400.0 18.54
2020-10-30 17.54 15.84 16.73 16.7 2677900.0 16.7
2020-10-29 17.4 16.25 16.7 17.18 2595300.0 17.18
2020-10-28 17.44 16.25 17.25 16.5 4128800.0 16.5
2020-10-27 18.75 17.8 18.31 17.85 2194700.0 17.85
2020-10-26 21.33 17.6 20.1 17.97 5431500.0 17.97
2020-10-23 21.07 19.22 21.01 20.62 4029500.0 20.62
2020-10-22 20.77 18.55 19.14 20.52 4928900.0 20.52
2020-10-21 19.91 18.25 18.27 19.09 5344600.0 19.09
2020-10-20 19.81 17.55 18.77 18.0 4613300.0 18.0
2020-10-19 18.68 17.02 17.49 18.38 4105800.0 18.38
2020-10-16 17.83 17.24 17.62 17.39 1357300.0 17.39
2020-10-15 17.75 16.52 16.84 17.32 1593300.0 17.32
2020-10-14 18.69 17.1 18.59 17.44 3069200.0 17.44
2020-10-13 18.65 17.01 17.52 18.41 2551500.0 18.41
2020-10-12 19.34 17.58 18.72 17.67 3782900.0 17.67
2020-10-09 19.29 17.73 18.58 18.06 5948100.0 18.06
2020-10-08 18.33 16.78 18.01 17.89 4137300.0 17.89
2020-10-07 18.35 16.23 16.23 17.36 8170300.0 17.36
2020-10-06 16.77 15.55 16.25 16.03 3865900.0 16.03
2020-10-05 16.22 15.25 15.38 16.18 2545400.0 16.18
2020-10-02 15.43 14.52 14.81 15.18 1935900.0 15.18
2020-10-01 16.17 15.27 16.17 15.37 2399000.0 15.37
2020-09-30 17.3 15.43 16.08 15.98 4513100.0 15.98
2020-09-29 16.21 14.79 14.8 16.02 3828600.0 16.02
2020-09-28 15.44 14.34 15.38 14.68 2214500.0 14.68
2020-09-25 15.24 14.57 14.65 15.06 1323700.0 15.06
2020-09-24 15.6 14.25 14.34 14.79 2179600.0 14.79
2020-09-23 16.68 14.75 16.36 15.18 2608700.0 15.18
2020-09-22 17.3 15.8 17.28 16.42 2214600.0 16.42
2020-09-21 17.49 15.3 15.4 16.65 4037300.0 16.65
2020-09-18 16.49 15.47 16.01 15.97 3768500.0 15.97
2020-09-17 16.35 15.21 15.5 15.72 2563800.0 15.72
2020-09-16 17.2 15.63 15.74 16.38 5081600.0 16.38
2020-09-15 15.85 15.03 15.4 15.53 3058200.0 15.53
2020-09-14 15.48 13.81 14.18 14.95 3195400.0 14.95
2020-09-11 14.49 13.39 14.2 13.7 2090600.0 13.7
2020-09-10 15.25 14.01 15.05 14.16 2368200.0 14.16
2020-09-09 15.1 13.97 14.05 14.62 2427300.0 14.62
2020-09-08 14.65 13.5 13.75 13.92 2079000.0 13.92
2020-09-04 14.99 13.11 14.39 14.24 3043500.0 14.24
2020-09-03 15.45 13.61 15.33 14.54 4335800.0 14.54
2020-09-02 16.6 15.27 16.23 15.69 4159500.0 15.69
2020-09-01 16.66 15.84 15.87 16.04 3472600.0 16.04
2020-08-31 16.24 15.3 15.9 15.95 4016900.0 15.95
2020-08-28 17.4 15.3 16.1 16.34 13472800.0 16.34
2020-08-27 16.39 14.79 15.5 15.06 6525900.0 15.06
2020-08-26 15.07 13.3 14.92 14.05 8175900.0 14.05
2020-08-25 16.14 14.37 14.39 14.92 11349100.0 14.92
2020-08-24 15.23 13.44 14.67 14.34 22594700.0 14.34
2020-08-21 17.89 15.55 16.82 17.34 24841000.0 17.34
2020-08-20 21.14 17.9 20.2 18.24 31344000.0 18.24
2020-08-19 22.88 18.15 18.71 22.02 45871600.0 22.02
2020-08-18 19.59 16.44 18.79 17.67 32002900.0 17.67
2020-08-17 16.9 13.65 14.0 16.16 16482200.0 16.16
2020-08-14 13.28 11.26 12.22 13.24 7166500.0 13.24
2020-08-13 12.75 9.63 9.88 12.5 15860700.0 12.5
2020-08-12 9.05 8.55 8.87 8.76 936600.0 8.76
2020-08-11 9.39 8.55 9.35 8.61 1015500.0 8.61
2020-08-10 9.5 9.1 9.17 9.27 972900.0 9.27
2020-08-07 9.04 8.56 8.6 9.03 902500.0 9.03
2020-08-06 9.2 8.44 9.16 8.69 1219500.0 8.69
2020-08-05 9.5 8.93 9.15 9.11 690500.0 9.11
2020-08-04 9.16 8.85 8.86 9.11 870500.0 9.11
2020-08-03 9.02 8.48 8.5 8.9 764400.0 8.9
2020-07-31 8.88 8.17 8.76 8.44 837300.0 8.44
2020-07-30 8.99 8.34 8.56 8.67 1203000.0 8.67
2020-07-29 8.77 7.74 7.75 8.52 1965300.0 8.52
2020-07-28 7.74 7.22 7.36 7.52 829600.0 7.52
2020-07-27 7.51 7.12 7.24 7.32 619900.0 7.32
2020-07-24 7.44 7.03 7.42 7.26 904800.0 7.26
2020-07-23 7.93 7.36 7.74 7.55 1849800.0 7.55
2020-07-22 8.07 7.42 7.9 7.7 1497400.0 7.7
2020-07-21 8.48 7.4 7.5 7.84 2385700.0 7.84
2020-07-20 7.72 7.1 7.3 7.39 1364400.0 7.39
2020-07-17 7.37 6.93 7.36 7.2 821200.0 7.2
2020-07-16 7.48 7.11 7.26 7.28 1013200.0 7.28
2020-07-15 7.35 6.83 7.35 7.23 929700.0 7.23
2020-07-14 7.6 6.87 7.3 7.2 1684900.0 7.2
2020-07-13 7.01 6.53 6.77 6.83 663000.0 6.83
2020-07-10 6.8 6.47 6.72 6.62 558900.0 6.62
2020-07-09 6.96 6.47 6.95 6.71 693000.0 6.71
2020-07-08 6.95 6.55 6.89 6.87 587300.0 6.87
2020-07-07 7.34 6.83 6.94 6.84 859500.0 6.84
2020-07-06 7.08 6.77 6.89 6.95 1019000.0 6.95
2020-07-02 7.07 6.66 7.07 6.8 543400.0 6.8
2020-07-01 7.05 6.65 6.8 6.88 961500.0 6.88
2020-06-30 7.05 6.03 6.03 6.84 5663100.0 6.84
2020-06-29 6.6 6.01 6.55 6.06 1681700.0 6.06
2020-06-26 7.0 6.33 7.0 6.53 4269800.0 6.53
2020-06-25 7.36 6.69 6.75 7.06 644200.0 7.06
2020-06-24 7.21 6.59 6.8 7.0 1863700.0 7.0
2020-06-23 7.33 6.91 7.17 7.02 903200.0 7.02
2020-06-22 7.32 6.96 7.31 7.1 1622300.0 7.1
2020-06-19 7.63 7.05 7.5 7.31 2187700.0 7.31
2020-06-18 7.49 6.55 6.55 7.4 1172700.0 7.4
2020-06-17 6.86 6.42 6.77 6.54 789000.0 6.54
2020-06-16 6.93 6.62 6.87 6.68 594800.0 6.68
2020-06-15 7.0 6.01 6.38 6.62 1204100.0 6.62
2020-06-12 7.09 6.37 6.84 6.56 608000.0 6.56
2020-06-11 7.23 6.26 7.15 6.58 1720700.0 6.58
2020-06-10 7.72 7.3 7.37 7.58 766400.0 7.58
2020-06-09 7.82 6.91 7.15 7.71 888800.0 7.71
2020-06-08 7.54 6.82 6.92 7.11 1119400.0 7.11
2020-06-05 7.07 6.66 6.98 6.73 406000.0 6.73
2020-06-04 7.16 6.65 6.68 6.8 579900.0 6.8
2020-06-03 7.27 6.66 7.25 6.68 666300.0 6.68
2020-06-02 7.37 6.76 6.8 7.23 1549400.0 7.23
2020-06-01 6.84 6.51 6.53 6.75 314300.0 6.75
2020-05-29 6.71 6.31 6.5 6.61 581700.0 6.61
2020-05-28 6.92 6.47 6.92 6.5 526000.0 6.5
2020-05-27 6.94 6.21 6.49 6.83 922200.0 6.83
2020-05-26 6.97 6.02 6.88 6.43 972100.0 6.43
2020-05-22 6.77 5.88 6.11 6.66 1698900.0 6.66
2020-05-21 6.04 5.8 5.91 6.0 453800.0 6.0
2020-05-20 6.0 5.75 6.0 5.91 491800.0 5.91
2020-05-19 5.97 5.51 5.6 5.92 439400.0 5.92
2020-05-18 5.79 5.42 5.57 5.55 549900.0 5.55
2020-05-15 5.48 5.12 5.35 5.36 582200.0 5.36
2020-05-14 5.49 4.53 4.81 5.45 1304000.0 5.45
2020-05-13 4.88 4.53 4.75 4.67 450800.0 4.67
2020-05-12 5.13 4.55 5.0 4.63 506400.0 4.63
2020-05-11 5.05 4.67 4.82 5.02 317800.0 5.02
2020-05-08 4.9 4.56 4.72 4.82 325200.0 4.82
2020-05-07 4.81 4.46 4.6 4.57 231000.0 4.57
2020-05-06 5.07 4.47 4.97 4.56 344900.0 4.56
2020-05-05 5.14 4.86 4.88 4.9 402100.0 4.9
2020-05-04 4.86 4.56 4.56 4.81 283600.0 4.81
2020-05-01 4.66 4.34 4.54 4.56 254000.0 4.56
2020-04-30 4.85 4.55 4.8 4.7 269200.0 4.7
2020-04-29 4.89 4.65 4.75 4.79 290100.0 4.79
2020-04-28 4.7 4.46 4.64 4.63 254600.0 4.63
2020-04-27 4.84 4.39 4.4 4.57 449500.0 4.57
2020-04-24 4.4 4.07 4.16 4.35 208700.0 4.35
2020-04-23 4.24 4.06 4.21 4.15 82700.0 4.15
2020-04-22 4.29 4.1 4.22 4.18 122100.0 4.18
2020-04-21 4.33 4.0 4.25 4.18 314200.0 4.18
2020-04-20 4.46 4.12 4.17 4.24 239600.0 4.24
2020-04-17 4.4 4.11 4.4 4.21 187700.0 4.21
2020-04-16 4.35 4.0 4.22 4.25 157800.0 4.25
2020-04-15 4.28 3.9 4.11 4.24 241900.0 4.24
2020-04-14 4.37 4.21 4.32 4.31 211600.0 4.31
2020-04-13 4.17 3.57 3.81 4.15 247700.0 4.15
2020-04-09 3.82 3.6 3.72 3.78 216800.0 3.78
2020-04-08 3.75 3.26 3.4 3.71 639800.0 3.71
2020-04-07 3.52 3.22 3.47 3.34 559100.0 3.34
2020-04-06 3.43 3.26 3.31 3.36 287300.0 3.36
2020-04-03 3.41 3.06 3.35 3.2 298500.0 3.2
2020-04-02 3.46 3.31 3.34 3.36 205900.0 3.36
2020-04-01 3.76 3.32 3.71 3.36 381200.0 3.36
2020-03-31 3.99 3.8 3.96 3.81 277700.0 3.81
2020-03-30 4.19 3.8 4.17 4.0 461200.0 4.0
2020-03-27 4.67 4.0 4.4 4.35 814100.0 4.35
2020-03-26 4.59 3.67 3.89 4.4 741000.0 4.4
2020-03-25 3.85 3.41 3.67 3.81 474500.0 3.81
2020-03-24 3.68 3.4 3.47 3.58 378500.0 3.58
2020-03-23 3.3 2.85 3.05 3.24 401000.0 3.24
2020-03-20 3.4 2.96 3.09 3.01 503300.0 3.01
2020-03-19 3.15 2.8 2.81 3.0 625800.0 3.0
2020-03-18 3.05 2.75 3.0 2.87 671600.0 2.87
2020-03-17 3.32 2.8 2.96 3.18 378600.0 3.18
2020-03-16 3.15 2.62 3.11 2.94 866900.0 2.94
2020-03-13 3.96 3.05 3.8 3.63 573600.0 3.63
2020-03-12 3.72 2.79 3.5 3.63 902900.0 3.63
2020-03-11 4.35 3.68 4.3 3.89 529400.0 3.89
2020-03-10 4.43 3.93 4.16 4.39 393800.0 4.39
2020-03-09 4.5 3.9 4.5 3.92 673100.0 3.92
2020-03-06 4.89 4.6 4.7 4.71 400600.0 4.71
2020-03-05 5.27 4.8 5.27 4.8 371300.0 4.8
2020-03-04 5.65 5.29 5.5 5.29 253500.0 5.29
2020-03-03 5.6 5.28 5.45 5.43 272900.0 5.43
2020-03-02 5.52 5.07 5.34 5.42 393900.0 5.42
2020-02-28 5.56 4.6 4.79 5.53 932600.0 5.53
2020-02-27 5.3 4.91 5.26 4.96 701300.0 4.96
2020-02-26 5.53 5.05 5.13 5.34 547300.0 5.34
2020-02-25 5.72 5.0 5.51 5.19 762300.0 5.19
2020-02-24 6.01 5.33 6.01 5.47 1008000.0 5.47
2020-02-21 6.5 6.02 6.45 6.22 326900.0 6.22
2020-02-20 6.6 6.2 6.58 6.41 423900.0 6.41
2020-02-19 6.7 6.27 6.27 6.54 526100.0 6.54
2020-02-18 6.78 6.06 6.47 6.27 1074800.0 6.27