Free Trial

GrowGeneration (GRWG) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free GRWG Stock Alerts
$2.55
-0.06 (-2.30%)
(As of 03:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

GrowGeneration Stock Price Performance

5 Day
Performance
-7.61%
1 Month
Performance
+20.85%
3 Month
Performance
+14.86%
6 Month
Performance
-3.41%
Year-To-Date
Performance
+1.59%
1 Year
Performance
-27.97%
Receive GRWG Stock News and Ratings via Email

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

Ad Huge Alerts
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!
Click for Zack's full report

GRWG Stock Chart for Monday, May, 20, 2024

GRWG Chart by TradingView

GrowGeneration Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.89$2.61
-9.69%		$2.92$2.611.55 million shs$158.45 million
05/16/2024$2.76$2.89
+4.71%		$2.98$2.721.11 million shs$175.45 million
05/15/2024$2.84$2.76
-2.82%		$2.96$2.76665,790 shs$167.56 million
05/14/2024$2.89$2.84
-1.73%		$3.09$2.82984,850 shs$172.41 million
05/13/2024$2.92$2.89
-1.03%		$3.04$2.861.54 million shs$175.45 million
05/10/2024$2.98$2.92
-2.01%		$3.04$2.81746,658 shs$179.61 million
05/09/2024$2.68$2.98
+11.19%		$3.15$2.702.18 million shs$183.30 million
05/08/2024$2.76$2.68
-2.90%		$2.77$2.611.00 million shs$164.85 million
05/07/2024$2.78$2.76
-0.72%		$2.89$2.74697,408 shs$169.77 million
05/06/2024$2.69$2.78
+3.35%		$2.91$2.741.28 million shs$171.00 million
05/03/2024$2.54$2.69
+5.91%		$2.79$2.601.38 million shs$165.46 million
05/02/2024$2.45$2.54
+3.67%		$2.61$2.411.02 million shs$156.24 million
05/01/2024$2.99$2.45
-18.06%		$2.83$2.343.60 million shs$150.70 million
04/30/2024$2.30$2.99
+30.00%		$3.04$2.216.54 million shs$183.89 million
04/29/2024$2.22$2.30
+3.60%		$2.34$2.221.00 million shs$141.46 million
04/26/2024$2.20$2.22
+0.91%		$2.30$2.19528,711 shs$136.53 million
04/25/2024$2.35$2.20
-6.38%		$2.29$2.19679,199 shs$135.30 million
04/24/2024$2.46$2.35
-4.47%		$2.45$2.30764,056 shs$144.53 million
04/23/2024$2.26$2.46
+8.85%		$2.48$2.23937,580 shs$151.29 million
04/22/2024$2.11$2.26
+7.11%		$2.26$2.091.21 million shs$138.99 million
04/19/2024$2.11$2.11$2.22$2.07988,637 shs$129.77 million
04/18/2024$2.14$2.11
-1.40%		$2.24$2.08879,388 shs$129.77 million
04/17/2024$2.23$2.14
-4.04%		$2.28$2.13976,961 shs$131.61 million
04/16/2024$2.28$2.23
-2.19%		$2.28$2.19815,348 shs$137.15 million
04/15/2024$2.38$2.28
-4.20%		$2.44$2.261.03 million shs$140.23 million
04/12/2024$2.59$2.38
-8.11%		$2.67$2.371.28 million shs$146.37 million
04/11/2024$2.49$2.59
+4.02%		$2.60$2.431.03 million shs$159.30 million
04/10/2024$2.58$2.49
-3.49%		$2.65$2.401.57 million shs$153.14 million
04/09/2024$2.66$2.58
-3.01%		$2.74$2.541.36 million shs$158.67 million
04/08/2024$2.83$2.66
-6.01%		$2.93$2.641.47 million shs$163.59 million
04/05/2024$2.80$2.83
+1.07%		$2.91$2.671.18 million shs$174.05 million
04/04/2024$3.33$2.80
-15.92%		$3.38$2.773.68 million shs$172.20 million
04/03/2024$2.86$3.33
+16.43%		$3.36$2.782.90 million shs$204.80 million
04/02/2024$2.90$2.86
-1.38%		$2.96$2.681.21 million shs$175.89 million
04/01/2024$2.86$2.90
+1.40%		$2.96$2.761.42 million shs$178.36 million
03/29/2024$2.86$2.86$3.18$2.782.05 million shs$175.89 million
03/28/2024$3.05$2.86
-6.23%		$3.18$2.782.05 million shs$175.89 million
03/27/2024$2.77$3.05
+10.11%		$3.05$2.652.84 million shs$187.58 million
03/26/2024$2.54$2.77
+9.06%		$2.88$2.513.25 million shs$170.37 million
03/25/2024$2.23$2.54
+13.90%		$2.72$2.255.72 million shs$156.21 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/22/2024$2.02$2.23
+10.40%		$2.25$1.972.67 million shs$137.15 million
03/21/2024$1.94$2.02
+4.12%		$2.03$1.941.05 million shs$124.24 million
03/20/2024$1.97$1.94
-1.52%		$1.97$1.821.89 million shs$119.31 million
03/19/2024$2.00$1.97
-1.50%		$2.04$1.921.09 million shs$121.16 million
03/18/2024$2.00$2.00$2.22$1.982.30 million shs$123 million
03/15/2024$1.91$2.00
+4.99%		$2.05$1.911.22 million shs$122.62 million
03/14/2024$2.04$1.91
-6.62%		$2.16$1.832.26 million shs$116.80 million
03/13/2024$2.06$2.04
-0.97%		$2.09$2.001.04 million shs$125.07 million
03/12/2024$2.13$2.06
-3.29%		$2.16$2.05550,903 shs$126.30 million
03/11/2024$2.18$2.13
-2.29%		$2.21$2.13537,440 shs$130.59 million
03/08/2024$2.18$2.18$2.30$2.17608,009 shs$133.66 million
03/07/2024$2.12$2.18
+2.83%		$2.20$2.11421,721 shs$133.66 million
03/06/2024$2.12$2.12$2.20$2.11462,803 shs$129.98 million
03/05/2024$2.17$2.12
-2.30%		$2.18$2.05636,283 shs$129.98 million
03/04/2024$2.20$2.17
-1.36%		$2.22$2.11558,117 shs$133.04 million
03/01/2024$2.14$2.20
+2.80%		$2.26$2.09978,421 shs$134.88 million
02/29/2024$2.06$2.14
+3.88%		$2.18$2.09557,609 shs$131.20 million
02/28/2024$2.15$2.06
-4.19%		$2.14$2.05413,841 shs$126.30 million
02/27/2024$2.05$2.15
+4.88%		$2.17$2.06537,375 shs$131.82 million
02/26/2024$2.02$2.05
+1.49%		$2.14$2.02709,024 shs$125.69 million
02/23/2024$2.03$2.02
-0.49%		$2.06$2.00536,011 shs$123.85 million
02/22/2024$2.10$2.03
-3.33%		$2.18$2.01802,926 shs$124.46 million
02/21/2024$2.22$2.10
-5.41%		$2.21$2.10626,484 shs$128.75 million
02/20/2024$2.31$2.22
-3.90%		$2.28$2.18542,464 shs$136.11 million
02/19/2024$2.31$2.31$2.34$2.24953,100 shs$141.63 million

Related Companies:
This page (NASDAQ:GRWG) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Urgent Nvidia Warning
Altimetry
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts