Skip to main content
GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.340
-0.040 (-2.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GrowGeneration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.371.401.341.341.34-2.90%377,372
Apr 27, 20261.371.401.331.381.380.73%543,371
Apr 24, 20261.451.451.341.371.37-3.52%833,322
Apr 23, 20261.441.581.351.421.428.40%4,664,960
Apr 22, 20261.151.391.141.311.3115.93%2,816,618
Apr 21, 20261.171.171.091.131.13-4.24%533,354
Apr 20, 20261.101.181.101.181.185.36%381,047
Apr 17, 20261.091.161.091.121.122.75%385,349
Apr 16, 20261.081.121.081.091.09-0.91%237,385
Apr 15, 20261.061.111.061.101.101.85%213,155
Apr 14, 20261.051.091.051.081.082.86%287,738
Apr 13, 20261.041.071.021.051.050.96%268,908
Apr 10, 20261.041.081.041.041.04-0.95%176,011
Apr 9, 20261.061.071.051.051.05-0.94%188,329
Apr 8, 20261.091.111.051.061.06-0.93%212,139
Apr 7, 20261.071.091.061.071.07-0.93%133,990
Apr 6, 20261.091.121.081.081.08-1.82%214,096
Apr 2, 20261.051.101.051.101.101.85%286,502
Apr 1, 20261.111.131.071.081.08-1.82%242,834
Mar 31, 20261.061.101.061.101.103.77%156,401
Mar 30, 20261.061.081.051.061.06-0.93%239,710
Mar 27, 20261.101.111.071.071.07-3.60%398,975
Mar 26, 20261.141.161.091.111.11-1.77%344,304
Mar 25, 20261.131.151.101.131.13-266,523
Mar 24, 20261.161.181.121.131.13-1.74%367,984
Mar 23, 20261.121.181.121.151.15-0.86%650,679
Mar 20, 20261.101.241.011.161.166.42%1,636,322
Mar 19, 20261.051.111.031.091.093.81%1,330,741
Mar 18, 20261.091.101.051.051.05-2.78%282,088
Mar 17, 20261.061.131.051.081.082.86%323,191
Mar 16, 20261.071.091.051.051.05-0.94%252,675
Mar 13, 20261.091.111.061.061.06-2.75%169,190
Mar 12, 20261.121.131.081.091.09-1.80%115,866
Mar 11, 20261.101.121.091.111.110.91%130,358
Mar 10, 20261.121.141.101.101.10-0.90%171,157
Mar 9, 20261.111.131.091.111.11-0.89%195,284
Mar 6, 20261.081.151.081.121.12-287,623
Mar 5, 20261.121.171.101.121.12-297,524
Mar 4, 20261.101.151.101.121.121.82%203,864
Mar 3, 20261.101.121.071.101.10-0.90%484,141
Mar 2, 20261.111.151.101.111.11-1.77%319,672
Feb 27, 20261.121.141.121.131.13-0.88%140,977
Feb 26, 20261.121.161.111.141.141.79%200,882
Feb 25, 20261.131.151.111.121.12-214,844
Feb 24, 20261.081.161.081.121.123.70%367,955
Feb 23, 20261.101.111.071.081.08-1.82%280,194
Feb 20, 20261.181.181.101.101.10-5.98%432,891
Feb 19, 20261.131.201.101.171.174.46%522,121
Feb 18, 20261.101.181.101.121.122.75%314,809
Feb 17, 20261.121.141.081.091.09-2.68%306,366
Feb 13, 20261.141.171.121.121.12-0.88%229,321
Feb 12, 20261.171.201.111.131.13-0.88%565,743
Feb 11, 20261.201.201.141.141.14-3.39%355,315
Feb 10, 20261.171.251.171.181.18-2.48%205,059
Feb 9, 20261.211.221.171.211.21-0.82%239,310
Feb 6, 20261.181.271.171.221.225.17%389,805
Feb 5, 20261.241.271.161.161.16-7.20%733,733
Feb 4, 20261.281.311.241.251.25-1.57%435,539
Feb 3, 20261.301.341.271.271.27-2.31%327,333
Feb 2, 20261.301.401.291.301.30-0.76%360,136
Jan 30, 20261.361.371.311.311.31-4.38%237,726
Jan 29, 20261.361.441.331.371.370.74%423,205
Jan 28, 20261.401.451.361.361.36-3.55%401,560
Jan 27, 20261.421.421.381.411.41-187,136
Jan 26, 20261.441.461.401.411.41-2.76%225,816
Jan 23, 20261.481.501.451.451.45-2.03%241,750
Jan 22, 20261.481.531.471.481.480.68%240,988
Jan 21, 20261.461.571.421.471.472.08%532,641
Jan 20, 20261.491.511.441.441.44-3.36%241,538
Jan 16, 20261.511.561.481.491.49-1.32%396,820
Jan 15, 20261.561.571.511.511.51-4.43%354,394
Jan 14, 20261.601.641.551.581.58-293,217
Jan 13, 20261.601.611.561.581.58-1.25%191,679
Jan 12, 20261.551.631.521.601.601.91%387,320
Jan 9, 20261.601.621.551.571.57-1.26%388,982
Jan 8, 20261.571.601.531.591.591.27%213,212
Jan 7, 20261.531.591.531.571.571.29%222,961
Jan 6, 20261.501.561.491.551.553.33%448,337
Jan 5, 20261.541.571.491.501.50-2.60%396,752
Jan 2, 20261.511.561.491.541.542.67%500,856
Dec 31, 20251.501.541.451.501.50-1,017,842
Dec 30, 20251.531.581.501.501.50-2.60%750,631
Dec 29, 20251.571.601.531.541.54-4.35%483,042
Dec 26, 20251.621.631.561.611.61-1.23%415,018
Dec 24, 20251.621.661.601.631.63-239,147
Dec 23, 20251.691.701.611.631.63-4.12%932,792
Dec 22, 20251.781.781.691.701.70-4.49%955,506
Dec 19, 20251.861.921.761.781.78-5.82%1,639,881
Dec 18, 20252.252.401.781.891.89-14.09%4,040,095
Dec 17, 20252.202.272.112.202.202.33%1,820,820
Dec 16, 20251.882.201.862.152.1512.57%2,403,342
Dec 15, 20251.992.001.781.911.91-2.55%1,915,015
Dec 12, 20251.731.971.671.961.9638.03%4,526,297
Dec 11, 20251.431.481.421.421.42-1.39%441,509
Dec 10, 20251.441.481.421.441.440.70%285,784
Dec 9, 20251.401.461.401.431.432.14%306,797
Dec 8, 20251.471.481.401.401.40-4.76%260,746
Dec 5, 20251.501.541.471.471.47-2.65%242,637
Dec 4, 20251.481.531.481.511.51-130,387
Dec 3, 20251.471.521.471.511.512.72%164,058