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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$13.05$13.051,507,400——
2021-12-30$13.18$13.182,115,500——
2021-12-29$12.55$12.551,638,900——
2021-12-28$13.09$13.091,342,100——
2021-12-27$13.14$13.141,585,900——
2021-12-23$13.60$13.601,325,600——
2021-12-22$13.26$13.261,129,200——
2021-12-21$13.35$13.351,318,000——
2021-12-20$12.68$12.681,722,000——
2021-12-17$13.48$13.481,608,800——
2021-12-16$13.15$13.151,747,000——
2021-12-15$13.70$13.702,275,000——
2021-12-14$13.45$13.451,829,200——
2021-12-13$14.10$14.102,548,800——
2021-12-10$14.76$14.761,746,700——
2021-12-09$15.55$15.551,135,600——
2021-12-08$16.35$16.351,850,700——
2021-12-07$15.44$15.441,741,200——
2021-12-06$15.36$15.361,903,800——
2021-12-03$15.17$15.172,357,900——
2021-12-02$15.62$15.621,495,800——
2021-12-01$15.46$15.462,093,000——
2021-11-30$16.30$16.302,169,700——
2021-11-29$16.78$16.782,671,200——
2021-11-26$17.99$17.991,122,600——
2021-11-24$18.32$18.321,253,500——
2021-11-23$17.76$17.761,881,300——
2021-11-22$17.86$17.863,024,400——
2021-11-19$18.83$18.831,861,500——
2021-11-18$19.71$19.712,389,000——
2021-11-17$21.09$21.091,357,500——
2021-11-16$22.15$22.152,898,900——
2021-11-15$24.09$24.092,969,900——
2021-11-12$23.64$23.644,021,000——
2021-11-11$22.58$22.585,258,600——
2021-11-10$23.34$23.342,158,000——
2021-11-09$25.02$25.023,268,700——
2021-11-08$25.53$25.533,927,700——
2021-11-05$22.22$22.221,394,500——
2021-11-04$22.18$22.181,248,600——
2021-11-03$22.50$22.501,238,200——
2021-11-02$21.97$21.971,152,100——
2021-11-01$22.16$22.161,547,500——
2021-10-29$21.08$21.08871,700——
2021-10-28$21.27$21.271,072,600——
2021-10-27$21.07$21.071,220,600——
2021-10-26$21.79$21.791,519,200——
2021-10-25$22.58$22.58905,500——
2021-10-22$22.03$22.031,113,000——
2021-10-21$22.90$22.90993,100——
2021-10-20$22.91$22.911,311,400——
2021-10-19$22.95$22.951,860,200——
2021-10-18$22.10$22.101,018,000——
2021-10-15$21.91$21.911,098,600——
2021-10-14$22.01$22.013,938,300——
2021-10-13$20.92$20.927,125,900——
2021-10-12$23.75$23.75821,400——
2021-10-11$23.17$23.17790,500——
2021-10-08$23.54$23.54853,200——
2021-10-07$24.21$24.211,337,200——
2021-10-06$23.40$23.401,099,800——
2021-10-05$23.40$23.401,081,700——
2021-10-04$23.18$23.181,299,000——
2021-10-01$24.73$24.73885,100——
2021-09-30$24.67$24.671,598,700——
2021-09-29$25.01$25.011,155,200——
2021-09-28$25.77$25.771,500,700——
2021-09-27$27.02$27.021,369,800——
2021-09-24$25.79$25.792,048,600——
2021-09-23$27.61$27.611,919,400——
2021-09-22$26.60$26.601,414,400——
2021-09-21$25.98$25.981,014,200——
2021-09-20$26.15$26.151,258,200——
2021-09-17$26.97$26.971,116,000——
2021-09-16$26.99$26.99913,900——
2021-09-15$26.89$26.891,652,600——
2021-09-14$25.83$25.835,428,000——
2021-09-13$28.38$28.381,527,400——
2021-09-10$29.50$29.501,014,200——
2021-09-09$30.41$30.41816,800——
2021-09-08$30.10$30.101,370,700——
2021-09-07$31.33$31.33754,600——
2021-09-03$31.80$31.80806,500——
2021-09-02$31.54$31.541,444,800——
2021-09-01$31.97$31.971,381,900——
2021-08-31$31.99$31.991,525,100——
2021-08-30$30.57$30.571,152,500——
2021-08-27$31.16$31.161,037,800——
2021-08-26$31.25$31.251,241,100——
2021-08-25$31.68$31.681,262,700——
2021-08-24$32.46$32.461,743,400——
2021-08-23$31.07$31.072,061,200——
2021-08-20$29.49$29.491,425,300——
2021-08-19$29.03$29.032,002,500——
2021-08-18$29.08$29.082,296,100——
2021-08-17$29.33$29.333,230,200——
2021-08-16$30.62$30.623,687,300——
2021-08-13$31.49$31.498,552,900——
2021-08-12$35.72$35.7210,418,400——
2021-08-11$43.07$43.071,235,000——
2021-08-10$43.04$43.041,198,300——
2021-08-09$43.59$43.591,122,900——
2021-08-06$42.34$42.34861,700——
2021-08-05$42.46$42.46677,900——
2021-08-04$41.14$41.14636,900——
2021-08-03$40.91$40.91554,200——
2021-08-02$40.30$40.30634,100——
2021-07-30$40.67$40.67710,100——
2021-07-29$41.64$41.64730,300——
2021-07-28$41.92$41.921,664,300——
2021-07-27$39.70$39.701,179,800——
2021-07-26$40.21$40.21779,700——
2021-07-23$39.91$39.91680,000——
2021-07-22$40.62$40.62652,000——
2021-07-21$41.69$41.691,037,500——
2021-07-20$39.86$39.861,180,900——
2021-07-19$38.47$38.471,603,600——
2021-07-16$38.08$38.081,719,100——
2021-07-15$39.79$39.791,584,900——
2021-07-14$40.67$40.672,848,500——
2021-07-13$45.75$45.751,203,900——
2021-07-12$46.21$46.21730,600——
2021-07-09$45.82$45.82859,400——
2021-07-08$45.57$45.571,390,100——
2021-07-07$47.23$47.232,447,800——
2021-07-06$51.48$51.482,113,300——
2021-07-02$49.03$49.032,149,700——
2021-07-01$49.65$49.653,529,700——
2021-06-30$48.10$48.101,253,800——
2021-06-29$49.09$49.092,122,000——
2021-06-28$48.42$48.422,774,000——
2021-06-25$43.41$43.412,397,200——
2021-06-24$44.68$44.681,904,900——
2021-06-23$43.97$43.971,364,700——
2021-06-22$42.16$42.16880,000——
2021-06-21$41.12$41.12916,300——
2021-06-18$40.29$40.291,177,800——
2021-06-17$40.80$40.80828,400——
2021-06-16$40.81$40.811,221,800——
2021-06-15$40.00$40.001,498,400——
2021-06-14$42.71$42.71830,300——
2021-06-11$42.38$42.381,132,300——
2021-06-10$41.64$41.641,220,800——
2021-06-09$43.64$43.641,128,500——
2021-06-08$44.10$44.101,612,700——
2021-06-07$43.83$43.831,437,900——
2021-06-04$42.05$42.05913,900——
2021-06-03$42.22$42.221,442,000——
2021-06-02$43.01$43.011,221,700——
2021-06-01$42.34$42.342,051,300——
2021-05-28$44.41$44.413,705,000——
2021-05-27$42.32$42.321,668,100——
2021-05-26$42.56$42.562,792,200——
2021-05-25$38.99$38.992,625,700——
2021-05-24$36.87$36.871,300,100——
2021-05-21$37.32$37.321,585,400——
2021-05-20$38.90$38.90884,500——
2021-05-19$38.51$38.511,176,700——
2021-05-18$38.71$38.711,227,100——
2021-05-17$39.18$39.181,296,400——
2021-05-14$39.93$39.932,622,200——
2021-05-13$35.53$35.533,341,500——
2021-05-12$36.56$36.562,473,300——
2021-05-11$39.96$39.962,128,100——
2021-05-10$41.64$41.641,484,400——
2021-05-07$43.07$43.071,317,000——
2021-05-06$40.65$40.651,357,200——
2021-05-05$42.22$42.221,108,000——
2021-05-04$42.18$42.181,505,300——
2021-05-03$43.78$43.78996,000——
2021-04-30$43.60$43.60946,800——
2021-04-29$44.61$44.61963,300——
2021-04-28$45.83$45.831,064,800——
2021-04-27$45.05$45.051,447,500——
2021-04-26$47.08$47.081,042,000——
2021-04-23$45.13$45.13882,700——
2021-04-22$44.04$44.041,411,600——
2021-04-21$45.81$45.811,413,300——
2021-04-20$43.34$43.341,705,900——
2021-04-19$45.34$45.341,385,800——
2021-04-16$47.10$47.101,300,400——
2021-04-15$46.80$46.801,677,800——
2021-04-14$47.58$47.581,936,300——
2021-04-13$51.65$51.651,590,700——
2021-04-12$52.35$52.352,520,800——
2021-04-09$54.02$54.021,860,300——
2021-04-08$55.28$55.283,509,900——
2021-04-07$49.00$49.001,055,100——
2021-04-06$50.25$50.251,226,700——
2021-04-05$50.64$50.641,525,600——
2021-04-01$50.55$50.552,073,800——
2021-03-31$49.69$49.693,400,600——
2021-03-30$44.34$44.342,080,800——
2021-03-29$41.65$41.652,235,900——
2021-03-26$44.00$44.003,996,500——
2021-03-25$45.73$45.734,898,200——
2021-03-24$45.81$45.813,558,800——
2021-03-23$52.17$52.172,500,900——
2021-03-22$55.19$55.193,145,300——
2021-03-19$54.78$54.782,401,100——
2021-03-18$50.75$50.751,742,200——
2021-03-17$54.15$54.151,537,000——
2021-03-16$51.78$51.782,304,800——
2021-03-15$53.35$53.352,048,300——
2021-03-12$48.95$48.951,307,900——
2021-03-11$48.74$48.741,948,500——
2021-03-10$45.42$45.422,049,500——
2021-03-09$44.62$44.622,791,300——
2021-03-08$37.79$37.792,159,400——
2021-03-05$40.40$40.405,066,900——
2021-03-04$40.05$40.054,964,200——
2021-03-03$43.47$43.472,347,400——
2021-03-02$49.12$49.121,862,500——
2021-03-01$51.82$51.822,577,500——
2021-02-26$45.63$45.632,232,600——
2021-02-25$45.86$45.862,379,900——
2021-02-24$50.62$50.621,911,000——
2021-02-23$50.73$50.733,435,600——
2021-02-22$52.69$52.692,482,500——
2021-02-19$57.71$57.711,325,100——
2021-02-18$55.95$55.951,490,800——
2021-02-17$59.35$59.351,995,500——
2021-02-16$60.58$60.582,708,300——
2021-02-12$56.95$56.953,221,700——
2021-02-11$55.04$55.046,308,800——
2021-02-10$63.19$63.193,677,000——
2021-02-09$64.58$64.582,370,500——
2021-02-08$62.97$62.972,002,700——
2021-02-05$58.14$58.141,661,700——
2021-02-04$57.41$57.412,522,000——
2021-02-03$55.72$55.723,850,400——
2021-02-02$51.05$51.053,837,000——
2021-02-01$46.21$46.211,924,000——
2021-01-29$43.19$43.192,976,100——
2021-01-28$45.84$45.841,549,800——
2021-01-27$44.59$44.593,209,000——
2021-01-26$48.36$48.361,528,600——
2021-01-25$48.26$48.262,197,300——
2021-01-22$49.84$49.841,270,700——
2021-01-21$48.80$48.802,122,500——
2021-01-20$50.18$50.182,005,300——
2021-01-19$52.31$52.312,286,400——
2021-01-15$51.11$51.113,860,200——
2021-01-14$50.48$50.483,180,000——
2021-01-13$47.99$47.993,969,000——
2021-01-12$50.31$50.312,938,000——
2021-01-11$51.56$51.565,725,000——
2021-01-08$45.32$45.322,724,000——
2021-01-07$46.66$46.663,349,300——
2021-01-06$44.41$44.416,323,000——
2021-01-05$40.29$40.291,460,400——
2021-01-04$39.09$39.092,295,600——