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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.500 -0.010 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2026 1.520 1.520 1.470 1.500 55,962 -0.01(-0.66%)
Jan 27, 2026 1.440 1.520 1.410 1.510 83,526 +0.08(+5.59%)
Jan 26, 2026 1.430 1.450 1.400 1.430 42,401 +0.03(+2.14%)
Jan 23, 2026 1.350 1.400 1.320 1.400 28,691 +0.07(+5.26%)
Jan 22, 2026 1.300 1.340 1.290 1.330 237,302 +0.04(+3.10%)
Jan 21, 2026 1.300 1.320 1.150 1.290 83,013 +0.01(+0.78%)
Jan 20, 2026 1.260 1.305 1.260 1.280 75,648 -0.02(-1.54%)
Jan 16, 2026 1.270 1.300 1.240 1.300 25,607 +0.01(+0.78%)
Jan 15, 2026 1.270 1.299 1.260 1.290 58,165 +0.03(+2.38%)
Jan 14, 2026 1.260 1.265 1.180 1.260 37,981 +0.00(+0.00%)
Jan 13, 2026 1.220 1.260 1.190 1.260 58,262 +0.03(+2.44%)
Jan 12, 2026 1.230 1.250 1.200 1.230 17,121 +0.00(+0.00%)
Jan 09, 2026 1.250 1.260 1.230 1.230 5,325 -0.01(-0.81%)
Jan 08, 2026 1.190 1.240 1.190 1.240 17,625 +0.06(+5.08%)
Jan 07, 2026 1.220 1.248 1.180 1.180 16,520 -0.03(-2.48%)
Jan 06, 2026 1.174 1.245 1.174 1.210 47,712 +0.01(+0.83%)
Jan 05, 2026 1.150 1.200 1.124 1.200 17,982 +0.08(+7.14%)
Jan 02, 2026 1.110 1.155 1.090 1.120 221,896 +0.02(+1.82%)
Dec 31, 2025 1.090 1.134 1.074 1.100 54,256 +0.00(+0.00%)
Dec 30, 2025 1.130 1.130 1.080 1.100 27,766 -0.03(-2.65%)
Dec 29, 2025 1.170 1.190 1.120 1.130 10,769 -0.05(-4.24%)
Dec 26, 2025 1.170 1.195 1.150 1.180 21,257 +0.01(+0.85%)
Dec 24, 2025 1.190 1.250 1.170 1.170 4,804 -0.03(-2.50%)
Dec 23, 2025 1.230 1.250 1.150 1.200 53,708 -0.02(-1.64%)
Dec 22, 2025 1.230 1.230 1.200 1.220 11,698 +0.02(+1.67%)
Dec 19, 2025 1.230 1.230 1.190 1.200 31,972 -0.01(-0.83%)
Dec 18, 2025 1.220 1.220 1.190 1.210 6,147 +0.01(+0.83%)
Dec 17, 2025 1.180 1.245 1.170 1.200 87,464 +0.03(+2.56%)
Dec 16, 2025 1.230 1.270 1.170 1.170 66,869 -0.08(-6.40%)
Dec 15, 2025 1.290 1.290 1.240 1.250 41,033 -0.04(-3.10%)
Dec 12, 2025 1.300 1.350 1.290 1.290 21,153 -0.03(-2.27%)
Dec 11, 2025 1.290 1.320 1.290 1.320 31,754 +0.04(+3.13%)
Dec 10, 2025 1.250 1.300 1.228 1.280 26,908 +0.01(+0.79%)
Dec 09, 2025 1.230 1.290 1.220 1.270 38,984 +0.04(+3.25%)
Dec 08, 2025 1.280 1.330 1.215 1.230 25,982 -0.02(-1.60%)
Dec 05, 2025 1.330 1.330 1.240 1.250 46,371 -0.08(-6.02%)
Dec 04, 2025 1.320 1.345 1.320 1.330 35,641 -0.02(-1.48%)
Dec 03, 2025 1.360 1.360 1.340 1.350 26,481 -0.02(-1.46%)
Dec 02, 2025 1.340 1.370 1.340 1.370 51,529 +0.01(+0.74%)
Dec 01, 2025 1.330 1.380 1.330 1.360 76,369 -0.01(-0.73%)
Nov 28, 2025 1.360 1.390 1.340 1.370 147,437 +0.03(+2.24%)
Nov 26, 2025 1.360 1.376 1.340 1.340 66,786 -0.03(-2.19%)
Nov 25, 2025 1.400 1.400 1.330 1.370 64,009 -0.01(-0.72%)
Nov 24, 2025 1.350 1.390 1.330 1.380 24,239 +0.03(+2.22%)
Nov 21, 2025 1.360 1.380 1.330 1.350 94,639 +0.00(+0.00%)
Nov 20, 2025 1.320 1.400 1.320 1.350 111,316 +0.00(+0.00%)
Nov 19, 2025 1.350 1.382 1.290 1.350 129,604 -0.02(-1.46%)
Nov 18, 2025 1.320 1.390 1.320 1.370 181,716 +0.03(+2.24%)
Nov 17, 2025 1.440 1.450 1.330 1.340 99,559 -0.13(-8.84%)
Nov 14, 2025 1.270 1.490 1.270 1.470 66,426 +0.03(+2.08%)
Nov 13, 2025 1.460 1.500 1.430 1.440 62,699 +0.01(+0.70%)
Nov 12, 2025 1.380 1.470 1.380 1.430 27,693 +0.02(+1.42%)
Nov 11, 2025 1.360 1.410 1.350 1.410 176,600 +0.03(+2.17%)
Nov 10, 2025 1.390 1.400 1.355 1.380 22,437 +0.01(+0.73%)
Nov 07, 2025 1.340 1.370 1.320 1.370 22,864 +0.01(+0.74%)
Nov 06, 2025 1.330 1.370 1.320 1.360 52,466 +0.00(+0.00%)
Nov 05, 2025 1.290 1.390 1.265 1.360 94,480 +0.11(+8.80%)
Nov 04, 2025 1.280 1.350 1.150 1.250 101,564 -0.05(-3.85%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.