NASDAQ:GRWG | Historical Stock Price | GrowGeneration Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.00$4.82$11.63$28.09$67.812018-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.22$40.221,437,100——
2020-12-30$41.35$41.352,907,800——
2020-12-29$38.51$38.513,284,700——
2020-12-28$39.31$39.312,290,000——
2020-12-24$41.29$41.291,140,200——
2020-12-23$41.23$41.232,072,500——
2020-12-22$42.15$42.152,041,600——
2020-12-21$40.67$40.673,871,000——
2020-12-18$38.65$38.653,399,600——
2020-12-17$37.51$37.513,854,500——
2020-12-16$38.71$38.715,722,800——
2020-12-15$34.70$34.704,594,600——
2020-12-14$32.79$32.791,975,500——
2020-12-11$32.74$32.742,294,900——
2020-12-10$33.20$33.203,741,000——
2020-12-09$31.39$31.398,508,600——
2020-12-08$34.17$34.174,594,500——
2020-12-07$34.23$34.232,010,500——
2020-12-04$35.02$35.022,510,600——
2020-12-03$35.30$35.301,864,000——
2020-12-02$35.43$35.433,516,600——
2020-12-01$33.35$33.353,542,500——
2020-11-30$35.17$35.175,324,200——
2020-11-27$35.59$35.592,567,300——
2020-11-25$33.53$33.533,386,900——
2020-11-24$32.91$32.914,567,100——
2020-11-23$31.50$31.505,296,500——
2020-11-20$29.16$29.163,497,100——
2020-11-19$29.46$29.464,697,300——
2020-11-18$28.89$28.896,170,600——
2020-11-17$27.73$27.735,047,300——
2020-11-16$26.57$26.574,733,400——
2020-11-13$25.52$25.528,764,200——
2020-11-12$24.30$24.3016,671,200——
2020-11-11$20.94$20.946,297,600——
2020-11-10$19.43$19.435,742,000——
2020-11-09$21.53$21.535,168,400——
2020-11-06$22.98$22.987,003,600——
2020-11-05$23.04$23.047,240,700——
2020-11-04$18.98$18.983,372,400——
2020-11-03$18.30$18.303,065,400——
2020-11-02$18.54$18.543,854,400——
2020-10-30$16.70$16.702,677,900——
2020-10-29$17.18$17.182,595,300——
2020-10-28$16.50$16.504,128,800——
2020-10-27$17.85$17.852,194,700——
2020-10-26$17.97$17.975,431,500——
2020-10-23$20.62$20.624,029,500——
2020-10-22$20.52$20.524,928,900——
2020-10-21$19.09$19.095,344,600——
2020-10-20$18.00$18.004,613,300——
2020-10-19$18.38$18.384,105,800——
2020-10-16$17.39$17.391,357,300——
2020-10-15$17.32$17.321,593,300——
2020-10-14$17.44$17.443,060,300——
2020-10-13$18.41$18.412,551,500——
2020-10-12$17.67$17.673,782,900——
2020-10-09$18.06$18.065,948,100——
2020-10-08$17.89$17.894,137,300——
2020-10-07$17.36$17.368,170,300——
2020-10-06$16.03$16.033,865,900——
2020-10-05$16.18$16.182,545,400——
2020-10-02$15.18$15.181,935,900——
2020-10-01$15.37$15.372,399,000——
2020-09-30$15.98$15.984,538,300——
2020-09-29$16.02$16.023,828,600——
2020-09-28$14.68$14.682,214,500——
2020-09-25$15.06$15.061,323,700——
2020-09-24$14.79$14.792,179,600——
2020-09-23$15.18$15.182,608,700——
2020-09-22$16.42$16.422,214,600——
2020-09-21$16.65$16.654,037,300——
2020-09-18$15.97$15.973,768,500——
2020-09-17$15.72$15.722,563,800——
2020-09-16$16.38$16.385,081,600——
2020-09-15$15.53$15.533,058,200——
2020-09-14$14.95$14.953,195,400——
2020-09-11$13.70$13.702,090,600——
2020-09-10$14.17$14.172,368,200——
2020-09-09$14.62$14.622,427,300——
2020-09-08$13.92$13.922,079,000——
2020-09-04$14.25$14.253,043,500——
2020-09-03$14.54$14.544,335,800——
2020-09-02$15.69$15.694,159,500——
2020-09-01$16.04$16.043,468,300——
2020-08-31$15.96$15.964,016,900——
2020-08-28$16.34$16.3413,423,300——
2020-08-27$15.06$15.066,525,900——
2020-08-26$14.05$14.058,175,900——
2020-08-25$14.92$14.9211,349,100——
2020-08-24$14.34$14.3422,594,700——
2020-08-21$17.34$17.3424,841,000——
2020-08-20$18.24$18.2431,344,000——
2020-08-19$22.02$22.0245,871,600——
2020-08-18$17.67$17.6732,002,900——
2020-08-17$16.16$16.1618,175,600——
2020-08-14$13.24$13.247,166,500——
2020-08-13$12.50$12.5015,860,700——
2020-08-12$8.76$8.76910,600——
2020-08-11$8.61$8.611,015,500——
2020-08-10$9.27$9.27972,900——
2020-08-07$9.03$9.03902,500——
2020-08-06$8.69$8.691,219,500——
2020-08-05$9.11$9.11690,500——
2020-08-04$9.12$9.12870,500——
2020-08-03$8.90$8.90764,400——
2020-07-31$8.44$8.44837,300——
2020-07-30$8.67$8.671,203,000——
2020-07-29$8.52$8.521,965,300——
2020-07-28$7.52$7.52829,600——
2020-07-27$7.32$7.32619,900——
2020-07-24$7.26$7.26904,800——
2020-07-23$7.55$7.551,849,800——
2020-07-22$7.70$7.701,497,400——
2020-07-21$7.84$7.842,384,800——
2020-07-20$7.39$7.391,364,400——
2020-07-17$7.20$7.20821,200——
2020-07-16$7.28$7.281,013,200——
2020-07-15$7.23$7.23929,700——
2020-07-14$7.20$7.201,684,900——
2020-07-13$6.83$6.83663,000——
2020-07-10$6.62$6.62558,900——
2020-07-09$6.71$6.71693,000——
2020-07-08$6.87$6.87587,300——
2020-07-07$6.84$6.84859,500——
2020-07-06$6.95$6.951,019,000——
2020-07-02$6.80$6.80543,400——
2020-07-01$6.88$6.88961,500——
2020-06-30$6.84$6.845,663,100——
2020-06-29$6.06$6.061,681,700——
2020-06-26$6.53$6.534,269,800——
2020-06-25$7.06$7.06644,200——
2020-06-24$7.00$7.001,863,700——
2020-06-23$7.02$7.02903,200——
2020-06-22$7.10$7.101,622,300——
2020-06-19$7.31$7.312,187,700——
2020-06-18$7.40$7.401,172,700——
2020-06-17$6.54$6.54793,800——
2020-06-16$6.68$6.68594,800——
2020-06-15$6.62$6.621,204,100——
2020-06-12$6.56$6.56608,000——
2020-06-11$6.58$6.581,720,700——
2020-06-10$7.58$7.58766,400——
2020-06-09$7.71$7.71888,800——
2020-06-08$7.11$7.111,119,400——
2020-06-05$6.73$6.73406,000——
2020-06-04$6.80$6.80579,900——
2020-06-03$6.68$6.68666,300——
2020-06-02$7.23$7.231,549,400——
2020-06-01$6.75$6.75314,300——
2020-05-29$6.61$6.61581,700——
2020-05-28$6.50$6.50526,000——
2020-05-27$6.83$6.83922,200——
2020-05-26$6.43$6.43972,100——
2020-05-22$6.66$6.661,698,900——
2020-05-21$6.00$6.00453,800——
2020-05-20$5.91$5.91491,800——
2020-05-19$5.92$5.92439,400——
2020-05-18$5.55$5.55549,900——
2020-05-15$5.36$5.36582,200——
2020-05-14$5.45$5.451,304,000——
2020-05-13$4.67$4.67450,800——
2020-05-12$4.63$4.63506,400——
2020-05-11$5.02$5.02317,800——
2020-05-08$4.82$4.82325,200——
2020-05-07$4.57$4.57231,000——
2020-05-06$4.56$4.56344,900——
2020-05-05$4.90$4.90402,100——
2020-05-04$4.81$4.81283,600——
2020-05-01$4.56$4.56254,000——
2020-04-30$4.70$4.70269,200——
2020-04-29$4.79$4.79290,100——
2020-04-28$4.63$4.63254,600——
2020-04-27$4.57$4.57449,500——
2020-04-24$4.35$4.35208,700——
2020-04-23$4.15$4.1582,700——
2020-04-22$4.18$4.18122,100——
2020-04-21$4.18$4.18314,200——
2020-04-20$4.24$4.24239,600——
2020-04-17$4.21$4.21187,700——
2020-04-16$4.25$4.25157,800——
2020-04-15$4.24$4.24241,900——
2020-04-14$4.31$4.31211,600——
2020-04-13$4.15$4.15247,700——
2020-04-09$3.78$3.78216,800——
2020-04-08$3.71$3.71639,800——
2020-04-07$3.34$3.34559,100——
2020-04-06$3.36$3.36287,300——
2020-04-03$3.20$3.20298,500——
2020-04-02$3.36$3.36205,900——
2020-04-01$3.36$3.36381,200——
2020-03-31$3.81$3.81277,700——
2020-03-30$4.00$4.00461,200——
2020-03-27$4.35$4.35814,100——
2020-03-26$4.40$4.40741,000——
2020-03-25$3.81$3.81474,500——
2020-03-24$3.58$3.58378,500——
2020-03-23$3.24$3.24401,000——
2020-03-20$3.01$3.01503,300——
2020-03-19$3.00$3.00625,800——
2020-03-18$2.87$2.87671,600——
2020-03-17$3.18$3.18378,600——
2020-03-16$2.94$2.94866,900——
2020-03-13$3.63$3.63573,600——
2020-03-12$3.63$3.63902,900——
2020-03-11$3.89$3.89529,400——
2020-03-10$4.39$4.39393,800——
2020-03-09$3.92$3.92673,100——
2020-03-06$4.71$4.71400,600——
2020-03-05$4.80$4.80371,300——
2020-03-04$5.29$5.29253,500——
2020-03-03$5.43$5.43272,900——
2020-03-02$5.42$5.42393,900——
2020-02-28$5.53$5.53932,600——
2020-02-27$4.96$4.96701,300——
2020-02-26$5.34$5.34547,300——
2020-02-25$5.19$5.19762,300——
2020-02-24$5.47$5.471,008,000——
2020-02-21$6.22$6.22326,900——
2020-02-20$6.41$6.41423,900——
2020-02-19$6.54$6.54526,100——
2020-02-18$6.27$6.271,074,800——
2020-02-14$6.34$6.341,552,100——
2020-02-13$5.75$5.75449,100——
2020-02-12$5.85$5.85784,600——
2020-02-11$5.89$5.89626,300——
2020-02-10$5.73$5.731,429,700——
2020-02-07$5.95$5.951,030,000——
2020-02-06$5.24$5.24443,600——
2020-02-05$4.94$4.94266,200——
2020-02-04$4.86$4.86153,800——
2020-02-03$4.95$4.95291,200——
2020-01-31$4.76$4.76334,600——
2020-01-30$5.03$5.03638,600——
2020-01-29$4.92$4.92644,000——
2020-01-28$4.63$4.63182,000——
2020-01-27$4.56$4.56220,200——
2020-01-24$4.25$4.25202,100——
2020-01-23$4.37$4.37421,600——
2020-01-22$4.70$4.70178,800——
2020-01-21$4.54$4.54113,500——
2020-01-17$4.62$4.62202,400——
2020-01-16$4.61$4.61337,600——
2020-01-15$4.91$4.91653,600——
2020-01-14$4.62$4.62337,700——
2020-01-13$4.44$4.44279,400——
2020-01-10$4.36$4.36441,400——
2020-01-09$4.38$4.38346,800——
2020-01-08$4.29$4.29684,300——
2020-01-07$4.02$4.02116,400——
2020-01-06$4.15$4.1556,900——
2020-01-03$4.24$4.2468,300——
2020-01-02$4.21$4.21106,000——