Skip to main content

Grom Social Enterprises Inc (NQ: GROM )

0.8240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 7.604 7.610 6.560 7.000 21,063 -0.84(-10.71%)
May 30, 2023 6.800 8.000 6.584 7.840 40,492 +1.06(+15.67%)
May 26, 2023 6.820 7.000 6.430 6.778 13,289 -0.22(-3.17%)
May 25, 2023 7.000 7.800 6.810 7.000 33,011 +0.00(+0.00%)
May 24, 2023 8.000 8.060 6.810 7.000 33,520 -0.99(-12.39%)
May 23, 2023 8.400 8.496 7.822 7.990 8,115 -0.21(-2.54%)
May 22, 2023 7.800 8.590 7.840 8.198 7,972 +0.39(+4.97%)
May 19, 2023 8.600 8.600 7.600 7.810 14,655 -0.48(-5.74%)
May 18, 2023 8.200 8.776 7.826 8.286 21,113 +0.51(+6.50%)
May 17, 2023 8.200 8.388 7.600 7.780 12,115 -0.27(-3.33%)
May 16, 2023 8.640 8.900 7.600 8.048 15,823 -0.87(-9.78%)
May 15, 2023 8.600 9.000 8.350 8.920 7,816 -0.04(-0.47%)
May 12, 2023 9.600 9.600 8.200 8.962 13,026 -0.83(-8.49%)
May 11, 2023 9.600 9.866 9.202 9.794 3,731 +0.19(+1.98%)
May 10, 2023 9.592 10.00 9.220 9.604 10,096 +0.01(+0.13%)
May 09, 2023 9.400 9.600 9.000 9.592 11,844 +0.46(+4.99%)
May 08, 2023 9.000 9.500 9.000 9.136 4,694 -0.02(-0.24%)
May 05, 2023 9.042 9.200 8.040 9.158 13,074 +0.12(+1.28%)
May 04, 2023 9.400 9.700 9.000 9.042 2,986 -0.66(-6.78%)
May 03, 2023 9.204 9.800 9.204 9.700 6,639 +0.55(+5.99%)
May 02, 2023 9.800 9.798 9.000 9.152 9,497 -0.03(-0.33%)
May 01, 2023 9.000 9.318 8.602 9.182 10,801 +0.04(+0.46%)
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%)
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.