Italia Markets close in 7 hrs 19 mins

Grove Collaborative Holdings, Inc. (GROV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,7300+0,0500 (+2,98%)
Alla chiusura: 04:00PM EST
1,7400 +0,01 (+0,58%)
Dopo ore: 07:37PM EST
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 2024------
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
28 nov 20232,20002,36002,18002,23002,230039.700
27 nov 20232,36002,36002,22002,24002,240087.000
24 nov 20232,29002,40902,26402,30002,300032.800
22 nov 20232,32002,49002,14002,34002,3400230.500
21 nov 20231,98002,45001,98002,27002,2700228.400
20 nov 20231,91002,06001,91002,04002,040070.900
17 nov 20231,99002,07001,95001,96001,9600213.800
16 nov 20232,09002,16001,94001,98001,9800204.600
15 nov 20231,91002,18001,91002,04002,0400521.400
14 nov 20231,89001,98001,83001,95001,9500172.700
13 nov 20231,98001,99001,82001,87001,870030.400
10 nov 20231,55001,99001,55001,98001,9800315.400
09 nov 20231,83001,90001,77001,82001,820066.300
08 nov 20231,96001,97001,60001,81001,810088.000
07 nov 20231,75001,97501,69501,94001,9400199.000
06 nov 20231,55001,71001,53001,68001,6800119.000
03 nov 20231,58001,65001,50501,56001,560030.600
02 nov 20231,66001,66001,50001,56001,560053.400
01 nov 20231,56001,56001,46001,52001,520059.700
31 ott 20231,69001,69001,57501,60001,600044.700
30 ott 20231,71001,72001,60001,66001,660051.000
27 ott 20231,69001,69001,56001,58001,580086.400
26 ott 20231,70001,71001,64001,67001,670024.600
25 ott 20231,73001,75001,62001,68001,6800115.700
24 ott 20231,67001,76001,62001,72001,720042.100
23 ott 20231,77001,78701,65001,69001,690030.900
20 ott 20231,86001,93301,70001,74001,740048.000
19 ott 20231,89001,98801,46001,89001,89001.157.900
18 ott 20231,80001,90601,76001,82001,820036.900
17 ott 20231,67001,94001,67001,83001,830059.900
16 ott 20231,64001,89001,63001,70001,7000142.900
13 ott 20231,90001,92001,57001,62001,6200195.400
12 ott 20232,10002,13001,90001,93001,930058.000
11 ott 20232,22002,32002,10002,10002,100030.200
10 ott 20232,08002,33002,08002,27002,270033.600
09 ott 20232,31002,36001,94502,10002,1000255.200
06 ott 20232,37002,47002,26002,37002,370028.600
05 ott 20232,41002,62002,38002,38002,380047.800
04 ott 20232,49002,58002,41002,45002,450028.200
03 ott 20232,70002,73002,25002,47002,4700137.300
*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...