Italia markets close in 2 hours 7 minutes

Grove Collaborative Holdings, Inc. (GROV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,6200-0,0200 (-1,22%)
Alla chiusura: 04:00PM EDT
1,6500 +0,03 (+1,85%)
Preborsa: 08:31AM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 dic 20231,98002,04001,91002,00002,0000209.900
21 dic 20231,79001,97001,78001,94001,9400101.100
20 dic 20231,83001,97001,72001,82001,820047.100
19 dic 20231,85001,97001,82501,87001,870069.100
18 dic 20231,84001,95001,83001,85001,850038.700
15 dic 20231,99002,02001,83001,83001,830069.800
14 dic 20231,70001,98001,70001,91001,9100113.500
13 dic 20231,73001,78001,66001,72001,720033.700
12 dic 20231,72001,80001,70001,70001,700039.700
11 dic 20231,77001,84901,69701,72001,720061.300
08 dic 20231,85001,86001,71301,82001,820054.300
07 dic 20231,94002,05001,53001,83001,8300146.700
06 dic 20232,00002,01001,90101,95001,9500106.200
05 dic 20231,92002,03001,92001,95001,950078.500
04 dic 20231,94002,05401,94001,96001,960045.800
01 dic 20231,95002,08001,93002,00002,000097.500
30 nov 20232,08002,08001,95001,97001,970042.500
29 nov 20232,19002,22501,97502,05002,0500108.900
*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...