GrowGeneration Corp. - Common Stock (GRWG)
1.4000
-0.0200 (-1.41%)
GrowGeneration Corp is a leading cultivation supply company that specializes in providing a wide range of hydroponic and organic gardening products for commercial and home growers
The company operates a network of retail locations across the United States, offering everything from nutrients and soils to lighting and climate control systems. With a focus on the burgeoning legal cannabis industry, GrowGeneration supports its customers by providing expert knowledge, quality supplies, and tailored solutions to help optimize their agricultural operations. Their mission is to empower growers and enhance the efficiency and effectiveness of cultivation practices throughout the industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.41 | 1.45 | 1.38 | 1.40 | 354,701 | 1.40 |
| 1/30/2025 | 1.38 | 1.46 | 1.38 | 1.42 | 361,797 | 1.42 |
| 1/29/2025 | 1.42 | 1.43 | 1.37 | 1.38 | 552,572 | 1.38 |
| 1/28/2025 | 1.44 | 1.45 | 1.41 | 1.42 | 483,507 | 1.42 |
| 1/27/2025 | 1.48 | 1.51 | 1.43 | 1.44 | 642,817 | 1.44 |
| 1/24/2025 | 1.44 | 1.50 | 1.44 | 1.47 | 567,425 | 1.47 |
| 1/23/2025 | 1.48 | 1.50 | 1.44 | 1.45 | 724,715 | 1.45 |
| 1/22/2025 | 1.48 | 1.49 | 1.44 | 1.47 | 697,480 | 1.47 |
| 1/21/2025 | 1.50 | 1.53 | 1.48 | 1.49 | 584,537 | 1.49 |
| 1/17/2025 | 1.54 | 1.58 | 1.50 | 1.50 | 749,664 | 1.50 |
| 1/16/2025 | 1.52 | 1.56 | 1.52 | 1.54 | 429,243 | 1.54 |
| 1/15/2025 | 1.58 | 1.62 | 1.52 | 1.53 | 698,093 | 1.53 |
| 1/14/2025 | 1.57 | 1.61 | 1.51 | 1.54 | 544,314 | 1.54 |
| 1/13/2025 | 1.58 | 1.60 | 1.56 | 1.57 | 348,854 | 1.57 |
| 1/10/2025 | 1.66 | 1.67 | 1.57 | 1.60 | 714,492 | 1.60 |
| 1/08/2025 | 1.70 | 1.73 | 1.65 | 1.67 | 534,401 | 1.67 |
| 1/07/2025 | 1.75 | 1.79 | 1.70 | 1.74 | 447,907 | 1.74 |
| 1/06/2025 | 1.82 | 1.87 | 1.73 | 1.74 | 563,953 | 1.74 |
| 1/03/2025 | 1.76 | 1.83 | 1.74 | 1.82 | 515,032 | 1.82 |
| 1/02/2025 | 1.72 | 1.86 | 1.71 | 1.75 | 981,051 | 1.75 |
| 12/31/2024 | 1.58 | 0.00 | 1.69 | 1.69 | 0 | 1.69 |
| 12/30/2024 | 1.53 | 1.61 | 1.49 | 1.58 | 1,391,669 | 1.58 |
| 12/27/2024 | 1.60 | 1.61 | 1.53 | 1.54 | 734,334 | 1.54 |
| 12/26/2024 | 1.58 | 1.62 | 1.58 | 1.60 | 570,486 | 1.60 |
| 12/24/2024 | 1.60 | 1.61 | 1.58 | 1.61 | 299,462 | 1.61 |
| 12/23/2024 | 1.65 | 1.72 | 1.58 | 1.62 | 1,019,479 | 1.62 |
| 12/20/2024 | 1.60 | 1.69 | 1.59 | 1.66 | 1,152,120 | 1.66 |
| 12/19/2024 | 1.69 | 1.72 | 1.60 | 1.60 | 780,713 | 1.60 |
| 12/18/2024 | 1.71 | 1.78 | 1.66 | 1.67 | 897,695 | 1.67 |
| 12/17/2024 | 1.69 | 1.74 | 1.66 | 1.72 | 603,505 | 1.72 |
| 12/16/2024 | 1.71 | 1.75 | 1.66 | 1.71 | 618,179 | 1.71 |
| 12/13/2024 | 1.78 | 1.79 | 1.72 | 1.73 | 615,801 | 1.73 |
| 12/12/2024 | 1.87 | 1.94 | 1.79 | 1.80 | 511,560 | 1.80 |
| 12/11/2024 | 1.91 | 1.93 | 1.85 | 1.86 | 486,752 | 1.86 |
| 12/10/2024 | 1.89 | 1.94 | 1.85 | 1.91 | 802,151 | 1.91 |
| 12/09/2024 | 1.85 | 1.98 | 1.85 | 1.90 | 528,037 | 1.90 |
| 12/06/2024 | 1.90 | 1.90 | 1.84 | 1.87 | 424,293 | 1.87 |
| 12/05/2024 | 1.95 | 1.99 | 1.89 | 1.90 | 609,245 | 1.90 |
| 12/04/2024 | 2.00 | 2.02 | 1.95 | 1.97 | 368,789 | 1.97 |
| 12/03/2024 | 2.09 | 2.10 | 2.01 | 2.01 | 584,071 | 2.01 |
| 12/02/2024 | 1.93 | 2.16 | 1.93 | 2.08 | 1,011,876 | 2.08 |
| 11/29/2024 | 1.97 | 1.99 | 1.92 | 1.94 | 180,069 | 1.94 |
| 11/27/2024 | 1.94 | 2.02 | 1.94 | 1.95 | 330,125 | 1.95 |
| 11/26/2024 | 1.95 | 1.98 | 1.92 | 1.93 | 524,802 | 1.93 |
| 11/25/2024 | 1.86 | 2.00 | 1.86 | 1.97 | 902,177 | 1.97 |
| 11/22/2024 | 1.84 | 1.88 | 1.78 | 1.86 | 683,990 | 1.86 |
| 11/21/2024 | 1.82 | 1.93 | 1.81 | 1.85 | 1,187,102 | 1.85 |
| 11/20/2024 | 1.73 | 1.84 | 1.68 | 1.78 | 1,074,301 | 1.78 |
| 11/19/2024 | 1.72 | 1.77 | 1.67 | 1.75 | 618,649 | 1.75 |
| 11/18/2024 | 1.69 | 1.76 | 1.69 | 1.75 | 449,011 | 1.75 |
| 11/15/2024 | 1.77 | 1.83 | 1.55 | 1.68 | 1,545,540 | 1.68 |
| 11/14/2024 | 1.84 | 1.86 | 1.76 | 1.78 | 669,878 | 1.78 |
| 11/13/2024 | 1.80 | 2.00 | 1.79 | 1.87 | 1,287,802 | 1.87 |
| 11/12/2024 | 1.83 | 1.85 | 1.70 | 1.73 | 1,293,529 | 1.73 |
| 11/11/2024 | 1.90 | 1.92 | 1.83 | 1.86 | 609,313 | 1.86 |
| 11/08/2024 | 1.88 | 1.88 | 1.80 | 1.87 | 657,698 | 1.87 |
| 11/07/2024 | 1.89 | 1.93 | 1.86 | 1.88 | 531,571 | 1.88 |
| 11/06/2024 | 2.13 | 2.23 | 1.84 | 1.89 | 1,909,354 | 1.89 |
| 11/05/2024 | 2.20 | 2.24 | 2.17 | 2.24 | 294,750 | 2.24 |
| 11/04/2024 | 2.07 | 2.25 | 2.07 | 2.20 | 863,519 | 2.20 |
| 11/01/2024 | 2.07 | 2.13 | 2.06 | 2.09 | 297,919 | 2.09 |