Free Trial

Grove Collaborative (GROV) Stock Chart & Stock Price History

→ Radical change coming — do this NOW to protect yourself (From Weiss Ratings) (Ad)
Free GROV Stock Alerts
$1.73
-0.03 (-1.70%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Grove Collaborative Stock Price Performance

5 Day
Performance
+8.81%
1 Month
Performance
+13.82%
3 Month
Performance
-10.36%
6 Month
Performance
-5.46%
Year-To-Date
Performance
-2.26%
1 Year
Performance
-14.78%
Receive GROV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grove Collaborative and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.
Click here to learn more.

GROV Stock Chart for Monday, June, 17, 2024

GROV Chart by TradingView

Grove Collaborative Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$1.76$1.73
-1.70%		$1.81$1.7354,211 shs$66.05 million
06/14/2024$1.63$1.75
+7.36%		$1.85$1.64190,754 shs$66.82 million
06/13/2024$1.59$1.63
+2.52%		$1.68$1.58130,944 shs$62.23 million
06/12/2024$1.56$1.59
+1.92%		$1.65$1.5586,089 shs$60.71 million
06/11/2024$1.55$1.56
+0.65%		$1.56$1.4747,599 shs$59.56 million
06/10/2024$1.58$1.55
-1.90%		$1.58$1.5439,726 shs$59.18 million
06/07/2024$1.59$1.58
-0.63%		$1.60$1.5340,911 shs$60.32 million
06/06/2024$1.62$1.59
-1.85%		$1.65$1.5850,167 shs$60.71 million
06/05/2024$1.62$1.62$1.69$1.5581,173 shs$61.86 million
06/04/2024$1.59$1.62
+1.89%		$1.66$1.5461,487 shs$61.85 million
06/03/2024$1.61$1.59
-1.24%		$1.68$1.5295,886 shs$60.71 million
05/31/2024$1.61$1.63
+1.24%		$1.67$1.6267,897 shs$62.24 million
05/30/2024$1.58$1.61
+1.90%		$1.64$1.5688,525 shs$61.47 million
05/29/2024$1.59$1.58
-0.63%		$1.60$1.5135,255 shs$60.32 million
05/28/2024$1.59$1.59$1.65$1.5898,684 shs$60.71 million
05/27/2024$1.59$1.59$1.59$1.4786,900 shs$60.71 million
05/24/2024$1.46$1.59
+8.90%		$1.59$1.4786,755 shs$60.71 million
05/23/2024$1.51$1.46
-3.31%		$1.52$1.4566,860 shs$55.73 million
05/22/2024$1.54$1.51
-1.95%		$1.54$1.4863,364 shs$57.64 million
05/21/2024$1.55$1.54
-0.65%		$1.55$1.5032,851 shs$58.79 million
05/20/2024$1.52$1.55
+1.97%		$1.68$1.45120,708 shs$59.16 million
05/17/2024$1.50$1.52
+1.33%		$1.62$1.5045,069 shs$58.02 million
05/16/2024$1.54$1.50
-2.60%		$1.61$1.47223,490 shs$57.26 million
05/15/2024$1.67$1.54
-7.78%		$1.68$1.51141,329 shs$58.78 million
05/14/2024$1.66$1.67
+0.60%		$1.78$1.6649,879 shs$63.74 million
05/13/2024$1.68$1.66
-1.19%		$1.79$1.6586,916 shs$63.36 million
05/10/2024$1.71$1.68
-1.75%		$1.75$1.6557,901 shs$64.13 million
05/09/2024$1.60$1.71
+6.87%		$1.72$1.5772,064 shs$65.27 million
05/08/2024$1.70$1.60
-5.60%		$1.67$1.5782,031 shs$61.07 million
05/07/2024$1.63$1.70
+3.99%		$1.84$1.63173,029 shs$64.70 million
05/06/2024$1.57$1.63
+3.82%		$1.66$1.5847,847 shs$62.23 million
05/03/2024$1.59$1.57
-1.26%		$1.62$1.5530,870 shs$59.93 million
05/02/2024$1.55$1.59
+2.58%		$1.62$1.5120,457 shs$60.69 million
05/01/2024$1.50$1.55
+3.33%		$1.55$1.4920,606 shs$59.17 million
04/30/2024$1.57$1.50
-4.15%		$1.59$1.4591,902 shs$57.26 million
04/29/2024$1.57$1.57
-0.32%		$1.57$1.5510,194 shs$59.74 million
04/26/2024$1.52$1.58
+3.95%		$1.59$1.5028,503 shs$60.31 million
04/25/2024$1.52$1.52$1.54$1.4816,534 shs$58.02 million
04/24/2024$1.62$1.52
-6.17%		$1.62$1.5037,190 shs$58.02 million
04/23/2024$1.64$1.62
-1.22%		$1.71$1.6230,900 shs$61.84 million
Radical change coming — do this NOW to protect yourself (Ad)

I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.

Click here to learn more.
04/22/2024$1.63$1.64
+0.61%		$1.69$1.5766,009 shs$62.61 million
04/19/2024$1.57$1.67
+6.71%		$1.70$1.5538,345 shs$63.74 million
04/18/2024$1.56$1.57
+0.32%		$1.57$1.5321,457 shs$59.74 million
04/17/2024$1.58$1.56
-1.27%		$1.61$1.5235,544 shs$59.55 million
04/16/2024$1.43$1.58
+10.49%		$1.60$1.4494,829 shs$60.31 million
04/15/2024$1.59$1.43
-10.06%		$1.59$1.38128,157 shs$54.58 million
04/12/2024$1.65$1.58
-4.24%		$1.65$1.57117,867 shs$60.31 million
04/11/2024$1.60$1.65
+3.12%		$1.65$1.6128,026 shs$62.98 million
04/10/2024$1.65$1.60
-3.03%		$1.68$1.5592,002 shs$61.07 million
04/09/2024$1.70$1.65
-2.94%		$1.72$1.6435,747 shs$62.98 million
04/08/2024$1.69$1.70
+0.59%		$1.73$1.6550,996 shs$64.90 million
04/05/2024$1.68$1.72
+2.08%		$1.72$1.6391,354 shs$65.46 million
04/04/2024$1.55$1.68
+8.39%		$1.78$1.58153,528 shs$64.13 million
04/03/2024$1.61$1.55
-3.73%		$1.63$1.5264,852 shs$59.17 million
04/02/2024$1.63$1.61
-1.23%		$1.64$1.5549,697 shs$61.45 million
04/01/2024$1.67$1.63
-2.40%		$1.67$1.5587,551 shs$62.22 million
03/29/2024$1.67$1.67$1.73$1.6592,401 shs$62.54 million
03/28/2024$1.67$1.67$1.73$1.6592,401 shs$62.54 million
03/27/2024$1.68$1.67
-0.60%		$1.70$1.6513,464 shs$62.54 million
03/26/2024$1.71$1.68
-1.75%		$1.76$1.6494,327 shs$62.92 million
03/25/2024$1.73$1.71
-1.16%		$1.79$1.6867,411 shs$64.04 million
03/22/2024$1.89$1.73
-8.47%		$1.87$1.7099,376 shs$64.79 million
03/21/2024$1.88$1.89
+0.53%		$1.93$1.83256,495 shs$70.78 million
03/20/2024$1.89$1.88
-0.53%		$1.93$1.8735,307 shs$70.41 million
03/19/2024$1.83$1.89
+3.28%		$1.98$1.81120,481 shs$70.78 million
03/18/2024$1.93$1.83
-5.18%		$2.00$1.8362,788 shs$68.53 million

Related Companies:
This page (NYSE:GROV) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored