Grom Social Enterprises (GROM) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free GROM Stock Alerts

$0.68

+0.05 (+7.92%)

(As of 04/18/2024 ET)

Compare

Grom Social Enterprises Stock Price Performance

5 Day Performance: -2.63%
1 Month Performance: -31.84%
3 Month Performance: -18.86%
6 Month Performance: -47.16%
Year-To-Date Performance: -39.68%
1 Year Performance: -94.67%

Receive GROM Stock News and Ratings via Email

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

Ad InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

GROM Stock Chart for Friday, April, 19, 2024

Grom Social Enterprises Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$0.63	$0.68 +7.66%	$0.70	$0.65	72,829 shs	$1.34 million
04/17/2024	$0.62	$0.63 +2.28%	$0.73	$0.62	25,884 shs	$1.25 million
04/16/2024	$0.67	$0.62 -7.49%	$0.68	$0.60	47,979 shs	$1.22 million
04/15/2024	$0.70	$0.67 -4.41%	$0.70	$0.65	109,395 shs	$1.32 million
04/12/2024	$0.72	$0.70 -2.75%	$0.76	$0.69	142,318 shs	$1.38 million
04/11/2024	$0.75	$0.72 -4.52%	$0.74	$0.69	120,849 shs	$1.42 million
Get the Latest News and Ratings for GROM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Grom Social Enterprises and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$0.76	$0.75 -0.54%	$0.76	$0.74	32,747 shs	$1.49 million
04/09/2024	$0.76	$0.76 +0.13%	$0.78	$0.74	105,718 shs	$1.49 million
04/08/2024	$0.75	$0.76 +0.29%	$0.79	$0.74	87,086 shs	$1.49 million
04/05/2024	$0.78	$0.75 -2.98%	$0.78	$0.75	63,233 shs	$1.49 million
04/04/2024	$0.80	$0.78 -2.36%	$0.86	$0.75	181,079 shs	$1.53 million
04/03/2024	$0.79	$0.80 +0.99%	$0.80	$0.76	78,274 shs	$1.57 million
04/02/2024	$0.81	$0.79 -3.07%	$0.82	$0.75	78,788 shs	$1.55 million
04/01/2024	$0.83	$0.81 -1.93%	$0.86	$0.80	19,433 shs	$1.60 million
03/29/2024	$0.83	$0.83	$0.85	$0.80	22,417 shs	$1.63 million
03/28/2024	$0.82	$0.83 +0.73%	$0.85	$0.80	20,755 shs	$1.64 million
03/27/2024	$0.80	$0.82 +2.85%	$0.84	$0.78	46,522 shs	$1.62 million
03/26/2024	$0.87	$0.80 -8.01%	$0.90	$0.80	60,456 shs	$1.58 million
03/25/2024	$0.89	$0.87 -2.13%	$0.94	$0.87	93,250 shs	$1.72 million
03/22/2024	$0.95	$0.89 -6.02%	$0.98	$0.87	116,050 shs	$1.75 million
03/21/2024	$0.95	$0.95 -0.33%	$1.01	$0.93	419,226 shs	$1.87 million
03/20/2024	$0.98	$0.95 -3.05%	$0.99	$0.93	34,285 shs	$1.87 million
03/19/2024	$1.00	$0.98 -2.00%	$1.00	$0.93	59,355 shs	$1.93 million
03/18/2024	$1.11	$1.00 -9.91%	$1.05	$0.96	108,191 shs	$1.97 million
03/15/2024	$0.98	$1.11 +12.80%	$1.11	$0.87	429,847 shs	$2.19 million
03/14/2024	$0.96	$0.98 +2.50%	$1.21	$0.90	1.07 million shs	$1.94 million
03/13/2024	$1.08	$0.96 -11.11%	$1.04	$0.91	371,441 shs	$1.89 million
03/12/2024	$1.08	$1.08	$1.16	$1.02	374,037 shs	$2.13 million
03/11/2024	$1.07	$1.08 +0.93%	$1.24	$1.01	1.02 million shs	$2.13 million
03/08/2024	$1.27	$1.07 -15.75%	$1.30	$1.06	1.27 million shs	$2.11 million
03/07/2024	$0.77	$1.27 +64.96%	$1.61	$0.91	32.86 million shs	$2.50 million
03/06/2024	$0.77	$0.77 -0.16%	$0.78	$0.74	25,730 shs	$1.52 million
03/05/2024	$0.76	$0.77 +0.85%	$0.78	$0.74	34,465 shs	$1.52 million
03/04/2024	$0.81	$0.76 -5.37%	$0.81	$0.73	70,874 shs	$1.51 million
03/01/2024	$0.79	$0.81 +2.67%	$0.81	$0.75	37,513 shs	$1.59 million
02/29/2024	$0.80	$0.79 -1.35%	$0.82	$0.78	19,395 shs	$1.55 million
02/28/2024	$0.78	$0.80 +2.16%	$0.81	$0.75	45,146 shs	$1.57 million
02/27/2024	$0.76	$0.78 +2.36%	$0.81	$0.73	25,539 shs	$1.54 million
02/26/2024	$0.78	$0.76 -1.81%	$0.78	$0.74	14,681 shs	$1.50 million
02/23/2024	$0.77	$0.77 -0.52%	$0.77	$0.73	22,112 shs	$1.51 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$0.81	$0.77 -4.89%	$0.80	$0.73	64,394 shs	$1.52 million
02/21/2024	$0.83	$0.81 -1.94%	$0.82	$0.75	15,074 shs	$1.60 million
02/20/2024	$0.81	$0.83 +1.51%	$0.89	$0.78	42,513 shs	$1.63 million
02/19/2024	$0.81	$0.81	$0.87	$0.80	40,800 shs	$1.60 million
02/16/2024	$0.83	$0.81 -2.13%	$0.87	$0.80	40,565 shs	$1.60 million
02/15/2024	$0.82	$0.83 +1.84%	$0.83	$0.77	47,705 shs	$1.64 million
02/14/2024	$0.75	$0.82 +8.80%	$0.85	$0.77	31,775 shs	$1.61 million
02/13/2024	$0.79	$0.75 -4.99%	$0.85	$0.73	56,041 shs	$1.48 million
02/12/2024	$0.77	$0.79 +2.79%	$0.82	$0.73	41,633 shs	$1.56 million
02/09/2024	$0.80	$0.77 -3.92%	$0.80	$0.72	21,002 shs	$1.51 million
02/08/2024	$0.74	$0.80 +8.48%	$0.80	$0.69	66,669 shs	$1.58 million
02/07/2024	$0.74	$0.74 -0.43%	$0.76	$0.71	66,233 shs	$1.45 million
02/06/2024	$0.71	$0.74 +3.86%	$0.77	$0.69	65,735 shs	$1.46 million
02/05/2024	$0.73	$0.71 -1.91%	$0.73	$0.70	34,053 shs	$1.40 million
02/02/2024	$0.75	$0.73 -3.02%	$0.77	$0.72	23,438 shs	$1.43 million
02/01/2024	$0.77	$0.75 -3.34%	$0.77	$0.72	24,255 shs	$1.48 million
01/31/2024	$0.81	$0.77 -4.33%	$0.82	$0.70	66,060 shs	$1.53 million
01/30/2024	$0.83	$0.81 -2.42%	$0.85	$0.80	35,286 shs	$1.60 million
01/29/2024	$0.79	$0.83 +4.93%	$0.86	$0.79	98,960 shs	$1.64 million
01/26/2024	$0.84	$0.79 -6.12%	$0.90	$0.78	58,869 shs	$1.56 million
01/25/2024	$0.84	$0.84 +0.32%	$0.87	$0.83	25,369 shs	$1.66 million
01/24/2024	$0.90	$0.84 -6.56%	$0.93	$0.78	93,071 shs	$1.66 million
01/23/2024	$0.86	$0.90 +4.06%	$0.93	$0.81	130,886 shs	$1.77 million
01/22/2024	$0.76	$0.86 +13.67%	$0.97	$0.72	978,131 shs	$1.70 million
01/19/2024	$0.84	$0.76 -9.52%	$0.85	$0.76	45,414 shs	$1.50 million
01/18/2024	$0.91	$0.84 -7.89%	$0.93	$0.76	140,499 shs	$1.66 million
01/17/2024	$1.13	$0.91 -19.29%	$1.09	$0.91	308,048 shs	$1.80 million

Related Companies:

This page (NASDAQ:GROM) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Grom Social Enterprises (GROM) Stock Chart & Stock Price History

Grom Social Enterprises Stock Price Performance

GROM Stock Chart for Friday, April, 19, 2024

Grom Social Enterprises Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info