Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Grove Collaborative Holdings, Inc. Class A Common Stock (NY:GROV)

1.460 -0.020 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, Oct 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2025	1.500	1.500	1.460	1.460	36,676	-0.02(-1.35%)
Oct 22, 2025	1.530	1.530	1.470	1.480	43,591	-0.06(-3.90%)
Oct 21, 2025	1.510	1.570	1.510	1.540	53,470	+0.00(+0.00%)
Oct 20, 2025	1.570	1.570	1.520	1.540	47,298	-0.02(-1.28%)
Oct 17, 2025	1.550	1.569	1.532	1.560	9,506	+0.02(+1.30%)
Oct 16, 2025	1.540	1.565	1.500	1.540	56,584	-0.01(-0.65%)
Oct 15, 2025	1.570	1.570	1.540	1.550	123,287	+0.00(+0.00%)
Oct 14, 2025	1.520	1.560	1.490	1.550	46,588	+0.04(+2.65%)
Oct 13, 2025	1.510	1.530	1.500	1.510	13,520	+0.00(+0.00%)
Oct 10, 2025	1.540	1.540	1.510	1.510	94,619	-0.02(-1.31%)
Oct 09, 2025	1.547	1.547	1.520	1.530	73,198	+0.00(+0.00%)
Oct 08, 2025	1.500	1.560	1.490	1.530	151,598	+0.03(+2.00%)
Oct 07, 2025	1.540	1.550	1.500	1.500	42,349	-0.03(-1.96%)
Oct 06, 2025	1.510	1.550	1.508	1.530	46,338	+0.02(+1.32%)
Oct 03, 2025	1.520	1.540	1.480	1.510	27,969	+0.00(+0.00%)
Oct 02, 2025	1.520	1.538	1.500	1.510	60,092	-0.01(-0.66%)
Oct 01, 2025	1.510	1.550	1.499	1.520	25,638	+0.02(+1.33%)
Sep 30, 2025	1.500	1.510	1.470	1.500	42,703	+0.02(+1.35%)
Sep 29, 2025	1.520	1.520	1.480	1.480	38,525	-0.04(-2.63%)
Sep 26, 2025	1.510	1.520	1.490	1.520	53,861	+0.03(+2.01%)
Sep 25, 2025	1.520	1.550	1.470	1.490	128,056	-0.02(-1.32%)
Sep 24, 2025	1.510	1.530	1.490	1.510	62,248	+0.02(+1.34%)
Sep 23, 2025	1.530	1.530	1.470	1.490	65,984	-0.02(-1.32%)
Sep 22, 2025	1.500	1.520	1.483	1.510	46,879	-0.02(-1.31%)
Sep 19, 2025	1.500	1.530	1.440	1.530	65,125	+0.03(+2.00%)
Sep 18, 2025	1.510	1.520	1.500	1.500	21,288	-0.01(-0.66%)
Sep 17, 2025	1.500	1.536	1.500	1.510	48,728	+0.00(+0.00%)
Sep 16, 2025	1.520	1.535	1.502	1.510	52,522	-0.02(-1.31%)
Sep 15, 2025	1.540	1.550	1.520	1.530	17,996	-0.01(-0.65%)
Sep 12, 2025	1.520	1.560	1.520	1.540	51,471	+0.00(+0.00%)
Sep 11, 2025	1.530	1.560	1.520	1.540	41,492	+0.01(+0.65%)
Sep 10, 2025	1.520	1.559	1.520	1.530	26,202	+0.00(+0.00%)
Sep 09, 2025	1.520	1.540	1.490	1.530	30,764	+0.01(+0.66%)
Sep 08, 2025	1.550	1.560	1.510	1.520	46,476	-0.01(-0.65%)
Sep 05, 2025	1.560	1.560	1.516	1.530	26,643	-0.01(-0.65%)
Sep 04, 2025	1.530	1.550	1.520	1.540	33,519	-0.01(-0.65%)
Sep 03, 2025	1.530	1.550	1.520	1.550	57,876	+0.03(+1.97%)
Sep 02, 2025	1.540	1.540	1.510	1.520	62,911	+0.00(+0.00%)
Aug 29, 2025	1.550	1.589	1.500	1.520	33,971	-0.04(-2.56%)
Aug 28, 2025	1.540	1.590	1.540	1.560	73,404	+0.01(+0.65%)
Aug 27, 2025	1.540	1.570	1.540	1.550	45,276	+0.02(+1.31%)
Aug 26, 2025	1.530	1.560	1.500	1.530	29,587	-0.02(-1.29%)
Aug 25, 2025	1.450	1.586	1.450	1.550	95,060	+0.06(+4.03%)
Aug 22, 2025	1.440	1.530	1.421	1.490	135,654	+0.04(+2.76%)
Aug 21, 2025	1.420	1.480	1.420	1.450	28,251	-0.01(-0.68%)
Aug 20, 2025	1.460	1.500	1.410	1.460	24,254	+0.01(+0.69%)
Aug 19, 2025	1.500	1.520	1.440	1.450	43,989	-0.02(-1.36%)
Aug 18, 2025	1.480	1.556	1.440	1.470	140,272	-0.10(-6.37%)
Aug 15, 2025	1.500	1.595	1.470	1.570	136,210	+0.08(+5.37%)
Aug 14, 2025	1.480	1.490	1.445	1.490	43,117	+0.02(+1.36%)
Aug 13, 2025	1.510	1.510	1.450	1.470	45,580	-0.01(-0.68%)
Aug 12, 2025	1.350	1.540	1.350	1.480	386,431	+0.13(+9.63%)
Aug 11, 2025	1.360	1.450	1.330	1.350	111,757	-0.04(-2.88%)
Aug 08, 2025	1.300	1.440	1.290	1.390	238,675	+0.10(+7.75%)
Aug 07, 2025	1.300	1.380	1.290	1.290	95,210	-0.03(-2.27%)
Aug 06, 2025	1.350	1.380	1.310	1.320	14,238	-0.02(-1.49%)
Aug 05, 2025	1.380	1.380	1.290	1.340	156,309	-0.03(-2.19%)
Aug 04, 2025	1.410	1.410	1.310	1.370	44,991	-0.01(-0.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Grove Collaborative Holdings, Inc. Class A Common Stock (NY:GROV)

Historical Prices