Grom Social Enterprises Inc. - Warrants NASDAQ:GROMW Historical Prices

Below are the 288 trading days of historical prices for GROMW.

# Exchange Symbol Date Open High Low Close
288 NASDAQ GROMW Wed, Jan 18, 2023 0.00 0.00 0.00 0.00
287 NASDAQ GROMW Tue, Jan 17, 2023 0.00 0.00 0.00 0.00
286 NASDAQ GROMW Fri, Jan 13, 2023 3.50 3.50 2.90 2.90
285 NASDAQ GROMW Wed, Jan 11, 2023 1.58 1.58 1.58 1.58
284 NASDAQ GROMW Tue, Jan 10, 2023 0.00 0.00 0.00 0.00
283 NASDAQ GROMW Mon, Jan 9, 2023 1.50 1.50 1.50 1.50
282 NASDAQ GROMW Fri, Jan 6, 2023 1.56 3.71 1.25 1.25
281 NASDAQ GROMW Thu, Jan 5, 2023 1.26 1.60 1.26 1.56
280 NASDAQ GROMW Wed, Jan 4, 2023 1.40 1.87 0.96 1.87
279 NASDAQ GROMW Tue, Jan 3, 2023 1.99 1.99 1.99 1.99
278 NASDAQ GROMW Thu, Dec 29, 2022 2.05 2.05 2.05 2.05
277 NASDAQ GROMW Wed, Dec 28, 2022 1.81 1.89 1.11 1.11
276 NASDAQ GROMW Mon, Dec 19, 2022 1.09 1.09 1.09 1.09
275 NASDAQ GROMW Thu, Dec 15, 2022 1.03 1.03 1.03 1.03
274 NASDAQ GROMW Tue, Dec 13, 2022 1.00 1.00 1.00 1.00
273 NASDAQ GROMW Mon, Dec 12, 2022 1.40 1.40 1.00 1.00
272 NASDAQ GROMW Fri, Dec 9, 2022 0.99 1.11 0.99 1.00
271 NASDAQ GROMW Thu, Dec 8, 2022 1.79 1.80 1.52 1.80
270 NASDAQ GROMW Fri, Dec 2, 2022 0.60 2.39 0.60 2.39
269 NASDAQ GROMW Thu, Dec 1, 2022 2.39 2.39 2.39 2.39
268 NASDAQ GROMW Wed, Nov 30, 2022 0.89 0.89 0.89 0.89
267 NASDAQ GROMW Fri, Nov 25, 2022 0.63 0.63 0.63 0.63
266 NASDAQ GROMW Tue, Nov 15, 2022 0.83 0.89 0.60 0.89
265 NASDAQ GROMW Fri, Nov 11, 2022 0.91 0.91 0.91 0.91
264 NASDAQ GROMW Thu, Nov 10, 2022 0.62 1.52 0.60 1.52
263 NASDAQ GROMW Wed, Nov 9, 2022 0.60 2.70 0.59 2.70
262 NASDAQ GROMW Tue, Nov 8, 2022 1.20 1.20 0.69 0.81
261 NASDAQ GROMW Thu, Oct 27, 2022 2.10 2.10 0.76 1.50
260 NASDAQ GROMW Wed, Oct 26, 2022 1.88 3.00 1.50 3.00
259 NASDAQ GROMW Fri, Oct 7, 2022 1.65 1.65 1.65 1.65
258 NASDAQ GROMW Mon, Oct 3, 2022 2.40 2.40 2.40 2.40
257 NASDAQ GROMW Fri, Sep 30, 2022 2.77 2.85 2.70 2.70
256 NASDAQ GROMW Wed, Sep 21, 2022 2.17 2.17 2.17 2.17
255 NASDAQ GROMW Tue, Sep 13, 2022 3.42 3.42 3.42 3.42
254 NASDAQ GROMW Mon, Sep 12, 2022 3.15 3.15 3.15 3.15
253 NASDAQ GROMW Fri, Sep 2, 2022 3.00 3.00 3.00 3.00
252 NASDAQ GROMW Thu, Sep 1, 2022 3.00 3.90 3.00 3.90
251 NASDAQ GROMW Tue, Aug 30, 2022 3.17 3.17 3.16 3.16
250 NASDAQ GROMW Thu, Aug 25, 2022 3.60 3.60 3.60 3.60
249 NASDAQ GROMW Wed, Aug 24, 2022 3.82 3.82 3.82 3.82
248 NASDAQ GROMW Fri, Aug 19, 2022 3.69 3.69 3.69 3.69
247 NASDAQ GROMW Thu, Aug 18, 2022 3.10 3.99 3.10 3.69
246 NASDAQ GROMW Mon, Aug 15, 2022 2.94 2.94 2.94 2.94
245 NASDAQ GROMW Wed, Aug 10, 2022 3.60 3.90 3.60 3.60
244 NASDAQ GROMW Fri, Aug 5, 2022 3.93 3.93 3.93 3.93
243 NASDAQ GROMW Wed, Aug 3, 2022 3.94 3.94 3.94 3.94
242 NASDAQ GROMW Mon, Aug 1, 2022 2.70 3.19 2.70 2.94
241 NASDAQ GROMW Fri, Jul 29, 2022 2.85 2.85 2.40 2.40
240 NASDAQ GROMW Mon, Jul 25, 2022 4.11 4.11 3.02 3.02
239 NASDAQ GROMW Fri, Jul 22, 2022 3.23 3.94 2.39 3.94
238 NASDAQ GROMW Thu, Jul 21, 2022 3.01 3.01 3.00 3.00
237 NASDAQ GROMW Wed, Jul 20, 2022 3.45 3.45 3.00 3.01
236 NASDAQ GROMW Tue, Jul 19, 2022 3.53 3.54 3.45 3.53
235 NASDAQ GROMW Tue, Jul 12, 2022 4.53 4.53 3.53 3.53
234 NASDAQ GROMW Mon, Jul 11, 2022 4.07 4.53 4.05 4.15
233 NASDAQ GROMW Fri, Jul 8, 2022 3.98 3.98 3.98 3.98
232 NASDAQ GROMW Tue, Jul 5, 2022 4.05 4.05 4.05 4.05
231 NASDAQ GROMW Fri, Jul 1, 2022 4.50 4.50 4.50 4.50
230 NASDAQ GROMW Thu, Jun 30, 2022 5.52 5.52 3.00 3.00
229 NASDAQ GROMW Wed, Jun 29, 2022 4.95 4.95 3.00 4.58
228 NASDAQ GROMW Tue, Jun 28, 2022 3.15 7.50 3.15 7.20
227 NASDAQ GROMW Thu, Jun 23, 2022 3.45 3.45 3.45 3.45
226 NASDAQ GROMW Tue, Jun 21, 2022 3.47 3.47 3.45 3.45
225 NASDAQ GROMW Fri, Jun 17, 2022 1.69 3.45 1.65 2.70
224 NASDAQ GROMW Thu, Jun 16, 2022 2.10 2.87 1.87 2.87
223 NASDAQ GROMW Wed, Jun 15, 2022 3.63 3.63 1.86 2.73
222 NASDAQ GROMW Mon, Jun 13, 2022 4.50 4.80 3.63 3.63
221 NASDAQ GROMW Fri, Jun 10, 2022 4.20 4.20 4.20 4.20
220 NASDAQ GROMW Thu, Jun 9, 2022 4.51 4.51 4.49 4.50
219 NASDAQ GROMW Tue, Jun 7, 2022 5.79 5.79 5.79 5.79
218 NASDAQ GROMW Thu, Jun 2, 2022 4.50 6.90 4.50 6.60
217 NASDAQ GROMW Fri, May 27, 2022 4.81 4.81 4.81 4.81
216 NASDAQ GROMW Thu, May 26, 2022 4.65 4.65 4.65 4.65
215 NASDAQ GROMW Wed, May 25, 2022 4.80 4.80 4.80 4.80
214 NASDAQ GROMW Tue, May 17, 2022 5.85 5.85 4.80 4.81
213 NASDAQ GROMW Mon, May 16, 2022 6.90 6.90 6.90 6.90
212 NASDAQ GROMW Tue, May 10, 2022 5.55 5.55 5.55 5.55
211 NASDAQ GROMW Mon, May 9, 2022 6.23 6.23 5.55 5.55
210 NASDAQ GROMW Fri, May 6, 2022 5.55 5.55 5.55 5.55
209 NASDAQ GROMW Thu, May 5, 2022 5.89 5.89 5.89 5.89
208 NASDAQ GROMW Tue, May 3, 2022 6.90 6.90 6.90 6.90
207 NASDAQ GROMW Thu, Apr 28, 2022 5.78 5.78 5.78 5.78
206 NASDAQ GROMW Wed, Apr 27, 2022 6.90 6.90 6.89 6.90
205 NASDAQ GROMW Tue, Apr 26, 2022 6.11 6.11 6.11 6.11
204 NASDAQ GROMW Mon, Apr 25, 2022 5.99 5.99 5.99 5.99
203 NASDAQ GROMW Fri, Apr 22, 2022 6.00 6.00 5.64 5.64
202 NASDAQ GROMW Thu, Apr 21, 2022 7.66 7.66 6.00 6.00
201 NASDAQ GROMW Tue, Apr 19, 2022 6.30 6.30 6.30 6.30
200 NASDAQ GROMW Mon, Apr 18, 2022 6.60 6.60 5.78 5.78
199 NASDAQ GROMW Thu, Apr 14, 2022 6.90 6.90 6.60 6.60
198 NASDAQ GROMW Wed, Apr 13, 2022 7.20 7.50 6.60 6.60
197 NASDAQ GROMW Tue, Apr 12, 2022 7.79 7.80 6.60 7.52
196 NASDAQ GROMW Mon, Apr 11, 2022 6.00 6.00 6.00 6.00
195 NASDAQ GROMW Fri, Apr 8, 2022 6.00 6.00 5.70 5.70
194 NASDAQ GROMW Thu, Apr 7, 2022 6.90 6.90 6.89 6.89
193 NASDAQ GROMW Tue, Apr 5, 2022 6.00 6.90 6.00 6.90
192 NASDAQ GROMW Mon, Apr 4, 2022 7.05 7.05 6.08 6.08
191 NASDAQ GROMW Fri, Apr 1, 2022 6.00 6.00 6.00 6.00
190 NASDAQ GROMW Thu, Mar 31, 2022 6.90 6.90 6.00 6.00
189 NASDAQ GROMW Wed, Mar 30, 2022 6.72 6.72 6.57 6.60
188 NASDAQ GROMW Tue, Mar 29, 2022 8.25 9.02 6.83 6.83
187 NASDAQ GROMW Mon, Mar 28, 2022 7.50 8.31 7.35 8.26
186 NASDAQ GROMW Fri, Mar 25, 2022 7.44 7.44 7.44 7.44
185 NASDAQ GROMW Thu, Mar 24, 2022 7.35 8.81 7.26 7.49
184 NASDAQ GROMW Wed, Mar 23, 2022 6.00 6.61 6.00 6.01
183 NASDAQ GROMW Tue, Mar 22, 2022 7.53 7.80 7.53 7.61
182 NASDAQ GROMW Mon, Mar 21, 2022 9.90 9.90 7.51 8.53
181 NASDAQ GROMW Fri, Mar 18, 2022 10.20 12.00 8.97 9.00
180 NASDAQ GROMW Thu, Mar 17, 2022 8.12 8.12 8.12 8.12
179 NASDAQ GROMW Tue, Mar 15, 2022 6.03 7.20 5.73 5.84
178 NASDAQ GROMW Mon, Mar 14, 2022 5.72 9.00 5.72 9.00
177 NASDAQ GROMW Fri, Mar 11, 2022 7.50 10.72 7.49 8.53
176 NASDAQ GROMW Thu, Mar 10, 2022 7.20 9.00 5.30 7.35
175 NASDAQ GROMW Wed, Mar 9, 2022 5.70 7.64 5.70 7.50
174 NASDAQ GROMW Tue, Mar 8, 2022 6.89 6.89 6.89 6.89
173 NASDAQ GROMW Fri, Mar 4, 2022 5.46 6.90 5.46 6.90
172 NASDAQ GROMW Thu, Mar 3, 2022 7.80 7.80 7.80 7.80
171 NASDAQ GROMW Wed, Mar 2, 2022 7.50 7.80 7.50 7.50
170 NASDAQ GROMW Tue, Mar 1, 2022 4.85 8.64 4.85 8.64
169 NASDAQ GROMW Mon, Feb 28, 2022 7.22 7.22 7.22 7.22
168 NASDAQ GROMW Thu, Feb 24, 2022 4.85 7.32 4.85 7.32
167 NASDAQ GROMW Wed, Feb 23, 2022 8.40 9.00 8.33 8.33
166 NASDAQ GROMW Fri, Feb 18, 2022 6.60 6.60 6.60 6.60
165 NASDAQ GROMW Thu, Feb 17, 2022 8.11 8.85 6.61 6.69
164 NASDAQ GROMW Tue, Feb 15, 2022 8.73 9.51 8.11 8.11
163 NASDAQ GROMW Mon, Feb 14, 2022 8.15 8.76 7.79 8.76
162 NASDAQ GROMW Fri, Feb 11, 2022 10.95 11.33 10.50 10.50
161 NASDAQ GROMW Thu, Feb 10, 2022 11.33 11.33 11.33 11.33
160 NASDAQ GROMW Wed, Feb 9, 2022 12.90 12.90 10.74 12.00
159 NASDAQ GROMW Tue, Feb 8, 2022 12.00 12.00 8.46 9.05
158 NASDAQ GROMW Mon, Feb 7, 2022 10.20 12.00 8.75 12.00
157 NASDAQ GROMW Fri, Feb 4, 2022 12.90 12.90 11.70 11.70
156 NASDAQ GROMW Thu, Feb 3, 2022 9.06 13.19 9.06 12.90
155 NASDAQ GROMW Fri, Jan 28, 2022 13.05 13.05 12.90 12.90
154 NASDAQ GROMW Thu, Jan 27, 2022 12.00 12.00 11.97 12.00
153 NASDAQ GROMW Wed, Jan 26, 2022 14.39 14.39 12.23 12.23
152 NASDAQ GROMW Tue, Jan 25, 2022 11.70 11.70 11.70 11.70
151 NASDAQ GROMW Mon, Jan 24, 2022 13.20 13.50 9.90 11.70
150 NASDAQ GROMW Fri, Jan 21, 2022 14.10 14.24 12.92 12.92
149 NASDAQ GROMW Thu, Jan 20, 2022 16.80 16.80 14.70 15.79
148 NASDAQ GROMW Wed, Jan 19, 2022 13.81 16.61 13.81 15.30
147 NASDAQ GROMW Tue, Jan 18, 2022 15.00 17.95 14.40 15.90
146 NASDAQ GROMW Fri, Jan 14, 2022 14.40 16.49 13.81 16.19
145 NASDAQ GROMW Thu, Jan 13, 2022 13.81 16.50 13.81 16.50
144 NASDAQ GROMW Wed, Jan 12, 2022 0.00 0.00 0.00 16.50
143 NASDAQ GROMW Tue, Jan 11, 2022 16.50 16.50 15.70 16.50
142 NASDAQ GROMW Mon, Jan 10, 2022 17.67 17.67 13.80 15.00
141 NASDAQ GROMW Fri, Jan 7, 2022 0.00 0.00 0.00 16.34
140 NASDAQ GROMW Thu, Jan 6, 2022 16.34 16.34 16.34 16.34
139 NASDAQ GROMW Wed, Jan 5, 2022 17.10 17.10 13.82 14.12
138 NASDAQ GROMW Tue, Jan 4, 2022 16.49 17.00 14.13 16.99
137 NASDAQ GROMW Mon, Jan 3, 2022 16.00 17.69 16.00 17.69
136 NASDAQ GROMW Fri, Dec 31, 2021 13.83 15.55 13.82 15.55
135 NASDAQ GROMW Thu, Dec 30, 2021 15.59 16.05 14.70 14.70
134 NASDAQ GROMW Wed, Dec 29, 2021 15.74 17.96 13.82 17.96
133 NASDAQ GROMW Tue, Dec 28, 2021 15.00 15.02 15.00 15.02
132 NASDAQ GROMW Mon, Dec 27, 2021 15.45 15.45 15.00 15.00
131 NASDAQ GROMW Thu, Dec 23, 2021 16.71 17.97 15.46 16.01
130 NASDAQ GROMW Wed, Dec 22, 2021 16.90 17.69 16.90 17.68
129 NASDAQ GROMW Tue, Dec 21, 2021 15.54 15.54 15.48 15.48
128 NASDAQ GROMW Mon, Dec 20, 2021 15.45 15.45 15.45 15.45
127 NASDAQ GROMW Fri, Dec 17, 2021 13.44 15.60 12.60 15.45
126 NASDAQ GROMW Thu, Dec 16, 2021 16.20 16.80 15.00 16.80
125 NASDAQ GROMW Wed, Dec 15, 2021 15.74 17.40 15.30 16.99
124 NASDAQ GROMW Tue, Dec 14, 2021 17.11 17.99 15.63 17.10
123 NASDAQ GROMW Mon, Dec 13, 2021 18.02 20.70 16.80 19.50
122 NASDAQ GROMW Fri, Dec 10, 2021 18.01 18.01 18.01 18.01
121 NASDAQ GROMW Thu, Dec 9, 2021 19.20 21.90 18.90 19.80
120 NASDAQ GROMW Wed, Dec 8, 2021 20.10 20.40 18.31 19.92
119 NASDAQ GROMW Tue, Dec 7, 2021 19.20 19.98 18.45 19.88
118 NASDAQ GROMW Mon, Dec 6, 2021 20.04 20.04 19.57 20.04
117 NASDAQ GROMW Fri, Dec 3, 2021 17.10 20.09 17.10 20.09
116 NASDAQ GROMW Thu, Dec 2, 2021 18.45 18.45 17.70 17.70
115 NASDAQ GROMW Wed, Dec 1, 2021 20.09 20.09 17.40 18.00
114 NASDAQ GROMW Tue, Nov 30, 2021 18.30 19.50 18.30 18.90
113 NASDAQ GROMW Mon, Nov 29, 2021 21.89 21.89 21.89 21.89
112 NASDAQ GROMW Fri, Nov 26, 2021 21.78 21.78 18.90 21.00
111 NASDAQ GROMW Wed, Nov 24, 2021 18.90 30.90 18.90 21.90
110 NASDAQ GROMW Tue, Nov 23, 2021 22.50 22.50 18.00 18.00
109 NASDAQ GROMW Mon, Nov 22, 2021 28.20 29.70 21.66 22.74
108 NASDAQ GROMW Fri, Nov 19, 2021 28.80 30.41 28.20 30.00
107 NASDAQ GROMW Thu, Nov 18, 2021 30.60 31.80 29.10 30.15
106 NASDAQ GROMW Wed, Nov 17, 2021 30.00 32.10 30.00 30.90
105 NASDAQ GROMW Tue, Nov 16, 2021 30.00 31.58 28.52 30.30
104 NASDAQ GROMW Mon, Nov 15, 2021 32.70 32.70 29.70 30.00
103 NASDAQ GROMW Fri, Nov 12, 2021 28.50 30.30 28.50 30.30
102 NASDAQ GROMW Thu, Nov 11, 2021 27.90 30.00 27.90 30.00
101 NASDAQ GROMW Wed, Nov 10, 2021 30.30 32.07 27.31 29.99
100 NASDAQ GROMW Tue, Nov 9, 2021 31.50 32.70 31.50 31.50
99 NASDAQ GROMW Mon, Nov 8, 2021 32.40 32.40 30.30 31.20
98 NASDAQ GROMW Fri, Nov 5, 2021 32.40 32.70 30.00 31.05
97 NASDAQ GROMW Thu, Nov 4, 2021 33.90 34.50 30.60 31.20
96 NASDAQ GROMW Wed, Nov 3, 2021 33.15 35.37 31.80 33.00
95 NASDAQ GROMW Tue, Nov 2, 2021 31.50 32.40 30.60 31.80
94 NASDAQ GROMW Mon, Nov 1, 2021 32.40 32.69 30.00 30.90
93 NASDAQ GROMW Fri, Oct 29, 2021 34.50 34.50 29.96 30.29
92 NASDAQ GROMW Thu, Oct 28, 2021 34.50 35.10 30.00 31.50
91 NASDAQ GROMW Wed, Oct 27, 2021 29.70 31.20 27.90 30.00
90 NASDAQ GROMW Tue, Oct 26, 2021 34.50 35.70 27.60 27.90
89 NASDAQ GROMW Mon, Oct 25, 2021 33.30 36.60 29.40 33.00
88 NASDAQ GROMW Fri, Oct 22, 2021 38.10 104.70 30.60 34.93
87 NASDAQ GROMW Thu, Oct 21, 2021 28.47 31.50 25.50 27.76
86 NASDAQ GROMW Wed, Oct 20, 2021 27.90 28.80 27.05 28.47
85 NASDAQ GROMW Tue, Oct 19, 2021 33.00 33.00 25.21 27.87
84 NASDAQ GROMW Mon, Oct 18, 2021 29.70 31.80 29.15 30.30
83 NASDAQ GROMW Fri, Oct 15, 2021 40.50 40.50 29.40 29.70
82 NASDAQ GROMW Thu, Oct 14, 2021 37.50 37.50 32.70 33.00
81 NASDAQ GROMW Wed, Oct 13, 2021 33.30 40.80 30.00 38.10
80 NASDAQ GROMW Tue, Oct 12, 2021 35.10 35.21 27.60 29.40
79 NASDAQ GROMW Mon, Oct 11, 2021 37.50 37.50 31.50 33.30
78 NASDAQ GROMW Fri, Oct 8, 2021 42.00 44.40 32.70 33.60
77 NASDAQ GROMW Thu, Oct 7, 2021 37.50 49.50 34.20 39.30
76 NASDAQ GROMW Wed, Oct 6, 2021 28.50 45.00 26.99 38.10
75 NASDAQ GROMW Tue, Oct 5, 2021 27.30 28.60 24.60 26.25
74 NASDAQ GROMW Mon, Oct 4, 2021 22.92 30.90 22.92 29.10
73 NASDAQ GROMW Fri, Oct 1, 2021 32.70 36.00 25.56 27.00
72 NASDAQ GROMW Thu, Sep 30, 2021 30.60 37.50 22.50 33.00
71 NASDAQ GROMW Wed, Sep 29, 2021 18.00 47.10 18.00 25.80
70 NASDAQ GROMW Mon, Sep 27, 2021 19.80 20.70 18.60 20.40
69 NASDAQ GROMW Fri, Sep 24, 2021 17.40 17.40 17.40 17.40
68 NASDAQ GROMW Thu, Sep 23, 2021 19.80 19.82 18.30 18.30
67 NASDAQ GROMW Wed, Sep 22, 2021 18.29 19.80 18.29 19.80
66 NASDAQ GROMW Tue, Sep 21, 2021 21.60 21.60 16.80 18.30
65 NASDAQ GROMW Mon, Sep 20, 2021 22.20 22.20 17.69 17.83
64 NASDAQ GROMW Fri, Sep 17, 2021 21.90 21.90 21.90 21.90
63 NASDAQ GROMW Thu, Sep 16, 2021 21.00 21.00 21.00 21.00
62 NASDAQ GROMW Wed, Sep 15, 2021 23.70 23.70 23.70 22.20
61 NASDAQ GROMW Tue, Sep 14, 2021 21.00 22.20 19.20 22.20
60 NASDAQ GROMW Mon, Sep 13, 2021 22.20 22.88 20.40 22.80
59 NASDAQ GROMW Fri, Sep 10, 2021 0.00 0.00 0.00 24.30
58 NASDAQ GROMW Thu, Sep 9, 2021 25.50 25.50 25.50 24.30
57 NASDAQ GROMW Wed, Sep 8, 2021 25.80 25.80 22.50 24.30
56 NASDAQ GROMW Tue, Sep 7, 2021 25.50 25.50 25.50 25.50
55 NASDAQ GROMW Fri, Sep 3, 2021 26.39 26.40 23.80 25.50
54 NASDAQ GROMW Thu, Sep 2, 2021 25.65 26.40 25.50 26.40
53 NASDAQ GROMW Wed, Sep 1, 2021 26.70 27.00 24.30 27.00
52 NASDAQ GROMW Tue, Aug 31, 2021 24.10 27.00 24.10 27.00
51 NASDAQ GROMW Mon, Aug 30, 2021 24.30 27.30 24.00 27.30
50 NASDAQ GROMW Thu, Aug 26, 2021 23.68 27.30 20.91 27.30
49 NASDAQ GROMW Wed, Aug 25, 2021 25.15 26.21 23.70 24.36
48 NASDAQ GROMW Tue, Aug 24, 2021 27.00 27.05 27.00 27.05
47 NASDAQ GROMW Mon, Aug 23, 2021 31.20 31.20 27.00 27.60
46 NASDAQ GROMW Fri, Aug 20, 2021 27.00 31.20 27.00 27.00
45 NASDAQ GROMW Thu, Aug 19, 2021 28.50 31.50 26.36 28.50
44 NASDAQ GROMW Wed, Aug 18, 2021 24.90 28.80 24.02 28.80
43 NASDAQ GROMW Tue, Aug 17, 2021 28.50 28.80 28.50 28.50
42 NASDAQ GROMW Mon, Aug 16, 2021 26.10 29.40 26.09 28.50
41 NASDAQ GROMW Fri, Aug 13, 2021 25.22 25.80 24.90 24.90
40 NASDAQ GROMW Thu, Aug 12, 2021 24.90 28.50 24.90 25.21
39 NASDAQ GROMW Wed, Aug 11, 2021 29.10 29.39 28.20 29.38
38 NASDAQ GROMW Tue, Aug 10, 2021 29.70 30.00 25.50 29.40
37 NASDAQ GROMW Mon, Aug 9, 2021 25.50 28.52 24.35 28.20
36 NASDAQ GROMW Fri, Aug 6, 2021 25.56 27.90 25.56 27.90
35 NASDAQ GROMW Thu, Aug 5, 2021 26.80 26.80 26.10 26.10
34 NASDAQ GROMW Wed, Aug 4, 2021 27.00 30.00 22.20 25.50
33 NASDAQ GROMW Tue, Aug 3, 2021 29.70 30.30 27.00 28.80
32 NASDAQ GROMW Mon, Aug 2, 2021 28.50 30.30 24.90 30.30
31 NASDAQ GROMW Fri, Jul 30, 2021 25.20 30.30 25.20 30.30
30 NASDAQ GROMW Thu, Jul 29, 2021 31.20 31.20 23.70 29.50
29 NASDAQ GROMW Wed, Jul 28, 2021 29.40 30.30 29.40 30.30
28 NASDAQ GROMW Tue, Jul 27, 2021 27.60 30.90 27.00 29.47
27 NASDAQ GROMW Mon, Jul 26, 2021 30.60 30.60 27.60 30.30
26 NASDAQ GROMW Fri, Jul 23, 2021 30.00 30.00 27.00 29.10
25 NASDAQ GROMW Thu, Jul 22, 2021 31.80 31.80 29.10 29.70
24 NASDAQ GROMW Wed, Jul 21, 2021 30.66 32.40 28.80 28.80
23 NASDAQ GROMW Tue, Jul 20, 2021 28.81 32.70 28.80 30.00
22 NASDAQ GROMW Mon, Jul 19, 2021 31.65 31.65 28.80 28.81
21 NASDAQ GROMW Fri, Jul 16, 2021 36.00 36.30 30.90 31.80
20 NASDAQ GROMW Thu, Jul 15, 2021 33.90 38.70 32.40 36.90
19 NASDAQ GROMW Wed, Jul 14, 2021 37.50 37.52 33.90 36.30
18 NASDAQ GROMW Tue, Jul 13, 2021 40.50 50.40 36.00 37.50
17 NASDAQ GROMW Mon, Jul 12, 2021 36.60 40.80 34.50 37.20
16 NASDAQ GROMW Fri, Jul 9, 2021 39.02 39.02 33.30 33.90
15 NASDAQ GROMW Thu, Jul 8, 2021 37.50 40.80 33.00 34.50
14 NASDAQ GROMW Wed, Jul 7, 2021 33.60 48.00 31.50 40.95
13 NASDAQ GROMW Tue, Jul 6, 2021 26.40 35.40 26.40 32.10
12 NASDAQ GROMW Fri, Jul 2, 2021 25.80 31.50 25.80 30.60
11 NASDAQ GROMW Thu, Jul 1, 2021 31.50 31.80 27.60 27.90
10 NASDAQ GROMW Wed, Jun 30, 2021 36.30 43.20 29.10 30.00
9 NASDAQ GROMW Tue, Jun 29, 2021 24.90 42.00 24.90 35.70
8 NASDAQ GROMW Mon, Jun 28, 2021 27.00 36.00 23.10 32.10
7 NASDAQ GROMW Fri, Jun 25, 2021 23.10 36.00 23.10 27.00
6 NASDAQ GROMW Thu, Jun 24, 2021 21.00 28.50 19.50 21.90
5 NASDAQ GROMW Wed, Jun 23, 2021 18.00 20.39 17.40 20.39
4 NASDAQ GROMW Tue, Jun 22, 2021 18.00 18.00 16.80 17.40
3 NASDAQ GROMW Mon, Jun 21, 2021 18.00 19.50 15.30 16.50
2 NASDAQ GROMW Fri, Jun 18, 2021 20.10 20.40 18.00 20.40
1 NASDAQ GROMW Thu, Jun 17, 2021 16.50 21.00 16.50 20.40
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024