Italia markets closed

Grove Collaborative Holdings, Inc. (GROV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,5200+0,0300 (+2,01%)
Alla chiusura: 04:00PM EDT
1,5900 +0,07 (+4,61%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20241,62001,62001,50001,52001,520045.100
16 mag 20241,50001,63001,47001,49001,4900223.500
15 mag 20241,70001,70001,51001,53001,5300141.400
14 mag 20241,65001,78001,65001,66001,660051.000
13 mag 20241,66001,78901,65001,66001,660087.400
10 mag 20241,71001,75001,65001,68001,680058.100
09 mag 20241,61001,73901,57001,71001,710072.100
08 mag 20241,62001,67001,57001,60001,600082.000
07 mag 20241,60001,84001,60001,65001,6500176.400
06 mag 20241,55001,66001,55001,61001,610049.200
03 mag 20241,62001,62001,55001,57001,570030.900
02 mag 20241,54001,62001,51001,59001,590020.500
01 mag 20241,53001,55001,48601,52001,520020.800
30 apr 20241,53001,59201,45001,50001,500092.000
29 apr 20241,60001,62001,51001,51001,510010.600
26 apr 20241,54001,59001,50001,57001,570029.300
25 apr 20241,50001,55001,48001,50001,500016.600
24 apr 20241,60001,62001,50001,52001,520037.200
23 apr 20241,68001,71001,62001,62001,620030.900
22 apr 20241,63001,68501,57001,64001,640066.000
19 apr 20241,54501,70001,54501,63001,630039.200
18 apr 20241,55001,58001,53001,57001,570028.000
17 apr 20241,59001,60501,51501,52001,520036.300
16 apr 20241,49001,60001,44001,57001,570094.800
15 apr 20241,58001,59001,37001,44001,4400129.000
12 apr 20241,65001,65001,57001,59001,5900117.900
11 apr 20241,63001,65001,61001,65001,650030.800
10 apr 20241,71001,72001,55001,59001,590092.800
09 apr 20241,73001,74001,64001,68001,680038.500
08 apr 20241,71001,73001,65001,70001,700051.100
05 apr 20241,64001,73001,63001,69001,690091.400
04 apr 20241,58001,77801,58001,68001,6800153.500
03 apr 20241,57001,63001,52001,55001,550064.900
02 apr 20241,58001,63601,55001,61001,610049.700
01 apr 20241,63001,66901,55001,63001,630087.600
28 mar 20241,70001,73001,65001,67001,670092.400
27 mar 20241,67001,70001,65001,67001,670013.600
26 mar 20241,74001,76001,63001,67001,670094.300
25 mar 20241,70001,79001,68001,71001,710067.400
22 mar 20241,86001,86701,70001,73001,730099.600
21 mar 20241,85001,93001,82501,89001,8900256.500
20 mar 20241,93001,93001,87001,88001,880035.300
19 mar 20241,87001,98001,81001,89001,8900120.500
18 mar 20241,92002,00001,83001,83001,830062.800
15 mar 20241,78002,00001,75001,93001,9300146.500
14 mar 20241,75001,83001,72001,75001,7500106.700
13 mar 20241,76001,84001,76001,76001,760097.100
12 mar 20241,88001,93501,68001,72001,7200153.300
11 mar 20241,92001,99601,83001,87001,870099.400
08 mar 20242,15002,16001,93001,97001,970096.200
07 mar 20242,23002,24201,83002,10002,1000248.400
06 mar 20242,28002,43902,20002,23002,2300210.200
05 mar 20242,22002,39002,04002,30002,3000238.100
04 mar 20241,91002,41001,91002,18002,1800542.800
01 mar 20241,90001,99001,74201,93001,930048.400
29 feb 20241,90001,96001,86001,89001,890022.400
28 feb 20241,87002,00001,82801,91001,910086.800
27 feb 20241,90002,08001,88001,92001,9200127.300
26 feb 20241,75001,89001,68001,84001,840088.300
23 feb 20241,72001,75501,63501,73001,730062.700
22 feb 20241,75001,75001,64601,68001,680018.500
21 feb 20241,69001,77001,67001,73001,730063.700
20 feb 20241,68001,77001,62001,66001,660062.400
16 feb 20241,74001,78601,71001,74001,740022.600
15 feb 20241,75001,80001,70001,78001,780079.900
14 feb 20241,81001,81001,75001,78001,780022.100
13 feb 20241,77001,82001,71001,72001,720011.200
12 feb 20241,80001,86001,76001,82001,820049.200
09 feb 20241,78001,83801,78001,81001,810016.900
08 feb 20241,70001,84001,70001,82001,820040.400
07 feb 20241,62001,74001,62001,72001,720054.400
06 feb 20241,66501,74001,60001,65001,650082.600
05 feb 20241,80001,80001,66001,69001,690038.700
02 feb 20241,77001,79001,71201,79001,790021.300
01 feb 20241,80001,85001,68001,78001,780041.100
31 gen 20241,93001,93001,74501,83001,830067.300
30 gen 20241,75001,93001,70001,81001,810054.200
29 gen 20241,70001,80001,68001,80001,800034.400
26 gen 20241,69001,75001,64001,70001,700057.500
25 gen 20241,76001,76001,65001,70001,700039.300
24 gen 20241,83101,83101,70001,73001,730040.000
23 gen 20241,86001,86401,75001,78001,780028.600
22 gen 20241,83001,87001,76001,77001,770047.100
19 gen 20241,88001,93001,80601,86001,860040.100
18 gen 20241,88001,88001,75001,84001,840017.500
17 gen 20241,94001,97001,80001,84001,840063.800
16 gen 20241,96001,99001,89001,92001,920036.900
12 gen 20242,04002,14001,97002,00002,000042.000
11 gen 20242,06002,12801,97002,04002,040041.500
10 gen 20242,02002,21502,02002,05002,050087.500
09 gen 20242,06002,27001,90001,97001,9700182.100
08 gen 20241,95002,24001,95002,12002,1200296.400
05 gen 20241,97001,98501,89001,94001,940020.900
04 gen 20241,96001,99601,87001,93001,930090.100
03 gen 20241,85002,03001,76001,97001,9700182.000
02 gen 20241,72001,89001,66601,87001,8700102.400
29 dic 20231,87001,92201,69001,77001,7700570.800
28 dic 20231,86001,94901,76001,92001,9200189.200
27 dic 20231,85001,96001,85001,89001,890099.900
26 dic 20232,00002,00001,77001,80001,8000114.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...