Grom Social Enterprises Inc (NQ: GROM )

0.6200 -0.0230 (-3.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.438 9.398 8.438 9.140 21,390 -0.64(-6.52%)
Apr 27, 2023 10.40 10.58 8.620 9.778 42,387 -0.82(-7.70%)
Apr 26, 2023 11.60 12.00 9.172 10.59 56,900 -0.78(-6.89%)
Apr 25, 2023 11.81 11.90 11.24 11.38 6,566 -0.62(-5.17%)
Apr 24, 2023 12.40 12.37 11.60 12.00 6,628 -0.48(-3.86%)
Apr 21, 2023 12.26 12.64 11.71 12.48 10,749 +0.22(+1.79%)
Apr 20, 2023 12.35 12.35 11.90 12.26 8,677 -0.34(-2.70%)
Apr 19, 2023 12.60 12.90 12.02 12.60 6,877 -0.20(-1.53%)
Apr 18, 2023 12.60 13.20 12.41 12.80 8,940 -0.24(-1.86%)
Apr 17, 2023 12.85 13.11 12.10 13.04 14,242 +0.44(+3.49%)
Apr 14, 2023 12.42 13.00 12.40 12.60 10,102 -0.08(-0.65%)
Apr 13, 2023 12.40 12.80 12.20 12.68 15,034 +0.28(+2.24%)
Apr 12, 2023 12.80 13.00 12.10 12.40 8,382 -0.30(-2.35%)
Apr 11, 2023 12.60 13.20 12.20 12.70 7,975 -0.11(-0.86%)
Apr 10, 2023 12.19 13.17 12.01 12.81 10,471 +0.25(+1.96%)
Apr 06, 2023 12.60 12.60 12.00 12.56 4,794 -0.04(-0.29%)
Apr 05, 2023 12.40 12.60 11.80 12.60 6,558 +0.02(+0.13%)
Apr 04, 2023 14.00 14.00 12.44 12.58 7,162 -0.92(-6.79%)
Apr 03, 2023 13.20 13.50 12.20 13.50 13,391 +0.30(+2.27%)
Mar 31, 2023 12.60 13.40 12.40 13.20 13,732 +0.64(+5.10%)
Mar 30, 2023 12.80 13.40 12.00 12.56 10,497 -0.44(-3.38%)
Mar 29, 2023 13.80 13.80 11.61 13.00 13,473 -0.40(-2.99%)
Mar 28, 2023 13.40 13.56 12.70 13.40 6,584 +0.10(+0.75%)
Mar 27, 2023 12.40 14.71 12.40 13.30 28,734 +0.78(+6.20%)
Mar 24, 2023 13.00 13.00 11.40 12.52 6,334 +0.02(+0.19%)
Mar 23, 2023 12.40 13.00 12.20 12.50 3,807 +0.08(+0.63%)
Mar 22, 2023 12.60 13.17 12.20 12.42 4,268 -0.54(-4.17%)
Mar 21, 2023 11.95 13.97 11.95 12.96 13,063 +0.84(+6.96%)
Mar 20, 2023 11.99 12.42 11.62 12.12 6,538 +0.52(+4.47%)
Mar 17, 2023 12.80 12.80 11.00 11.60 8,417 -0.89(-7.13%)
Mar 16, 2023 12.98 13.11 12.20 12.49 11,033 -0.49(-3.78%)
Mar 15, 2023 13.15 14.40 12.56 12.98 12,488 -0.16(-1.25%)
Mar 14, 2023 13.40 13.60 12.82 13.14 8,052 +0.10(+0.80%)
Mar 13, 2023 13.62 13.64 12.40 13.04 25,437 -0.76(-5.49%)
Mar 10, 2023 14.60 14.60 13.00 13.80 19,439 -0.60(-4.19%)
Mar 09, 2023 16.46 16.80 14.22 14.40 26,480 -1.70(-10.55%)
Mar 08, 2023 16.20 16.80 15.82 16.10 11,858 -0.26(-1.60%)
Mar 07, 2023 17.40 18.00 15.41 16.36 18,514 -1.23(-6.98%)
Mar 06, 2023 18.80 18.80 17.00 17.59 11,264 -0.99(-5.32%)
Mar 03, 2023 17.60 18.60 16.80 18.58 10,418 +1.15(+6.61%)
Mar 02, 2023 17.20 17.80 16.60 17.43 16,564 +0.13(+0.73%)
Mar 01, 2023 18.80 18.80 17.00 17.30 19,485 -1.20(-6.48%)
Feb 28, 2023 18.40 19.98 18.35 18.50 14,492 +0.20(+1.08%)
Feb 27, 2023 19.00 19.00 17.60 18.30 29,684 -1.01(-5.24%)
Feb 24, 2023 20.60 20.80 18.86 19.31 41,096 -1.69(-8.04%)
Feb 23, 2023 22.40 22.60 20.20 21.00 33,565 -1.40(-6.25%)
Feb 22, 2023 21.80 23.60 21.20 22.40 34,739 +0.80(+3.70%)
Feb 21, 2023 23.20 23.60 21.20 21.60 40,276 -2.20(-9.24%)
Feb 17, 2023 26.00 26.20 23.60 23.80 40,088 -2.40(-9.16%)
Feb 16, 2023 26.40 26.75 25.20 26.20 34,343 -1.20(-4.38%)
Feb 15, 2023 27.00 27.80 26.20 27.40 24,198 -0.40(-1.44%)
Feb 14, 2023 27.40 28.40 26.60 27.80 21,339 -0.40(-1.42%)
Feb 13, 2023 29.80 29.80 28.00 28.20 17,260 -1.00(-3.42%)
Feb 10, 2023 30.00 30.40 28.20 29.20 36,346 -2.20(-7.01%)
Feb 09, 2023 33.40 33.40 30.60 31.40 20,923 -1.00(-3.09%)
Feb 08, 2023 32.60 33.66 31.60 32.40 24,860 -0.40(-1.22%)
Feb 07, 2023 35.80 35.91 32.60 32.80 36,006 -3.40(-9.39%)
Feb 06, 2023 38.00 38.20 35.00 36.20 35,185 -1.60(-4.23%)
Feb 03, 2023 37.80 40.80 37.60 37.80 51,772 -2.80(-6.90%)
Feb 02, 2023 41.00 43.20 40.00 40.60 83,034 -0.80(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.