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 (%)
Aug 31, 2023 4.986 5.700 4.916 5.600 21,941 +0.46(+8.95%)
Aug 30, 2023 5.412 5.412 4.620 5.140 27,206 -0.17(-3.13%)
Aug 29, 2023 5.278 6.292 5.000 5.306 272,592 +0.70(+15.25%)
Aug 28, 2023 4.248 5.104 4.100 4.604 3,845 +0.00(+0.09%)
Aug 25, 2023 4.720 4.954 4.408 4.600 7,169 -0.20(-4.17%)
Aug 24, 2023 5.000 5.052 4.620 4.800 5,648 -0.10(-2.12%)
Aug 23, 2023 5.002 5.600 4.484 4.904 24,095 -0.86(-14.86%)
Aug 22, 2023 5.498 6.400 4.960 5.760 27,000 +0.02(+0.38%)
Aug 21, 2023 5.700 6.198 5.580 5.738 7,371 -0.12(-2.08%)
Aug 18, 2023 5.998 5.998 5.822 5.860 1,133 -0.22(-3.65%)
Aug 17, 2023 6.180 6.376 5.820 6.082 10,369 -0.08(-1.27%)
Aug 16, 2023 6.200 6.904 5.822 6.160 5,325 -0.18(-2.84%)
Aug 15, 2023 6.220 6.600 6.220 6.340 2,082 +0.12(+1.93%)
Aug 14, 2023 6.240 6.568 5.600 6.220 7,933 -0.20(-3.18%)
Aug 11, 2023 6.608 6.998 6.424 6.424 4,104 -0.38(-5.53%)
Aug 10, 2023 6.642 7.000 6.600 6.800 2,612 +0.16(+2.41%)
Aug 09, 2023 6.540 7.000 6.540 6.640 2,264 -0.20(-2.92%)
Aug 08, 2023 6.800 6.980 6.600 6.840 5,738 -0.06(-0.87%)
Aug 07, 2023 7.000 7.100 6.600 6.900 5,573 -0.06(-0.86%)
Aug 04, 2023 7.400 7.400 6.610 6.960 9,386 +0.12(+1.75%)
Aug 03, 2023 6.700 7.200 6.602 6.840 21,595 +0.42(+6.51%)
Aug 02, 2023 6.596 7.000 6.302 6.422 28,733 +0.10(+1.61%)
Aug 01, 2023 6.000 6.596 6.000 6.320 9,569 +0.26(+4.29%)
Jul 31, 2023 6.400 7.300 6.000 6.060 46,343 -0.32(-5.02%)
Jul 28, 2023 6.048 6.680 5.860 6.380 9,267 +0.33(+5.45%)
Jul 27, 2023 6.382 6.450 5.600 6.050 10,285 -0.33(-5.20%)
Jul 26, 2023 6.280 6.598 6.106 6.382 6,695 +0.18(+2.84%)
Jul 25, 2023 6.392 6.640 6.102 6.206 8,033 -0.13(-2.11%)
Jul 24, 2023 7.160 7.160 5.800 6.340 20,144 -0.86(-11.94%)
Jul 21, 2023 7.080 8.176 6.812 7.200 32,868 +0.20(+2.86%)
Jul 20, 2023 6.838 7.198 6.838 7.000 5,693 +0.04(+0.55%)
Jul 19, 2023 7.000 7.500 6.686 6.962 12,215 -0.24(-3.28%)
Jul 18, 2023 6.700 7.216 6.640 7.198 3,506 +0.33(+4.80%)
Jul 17, 2023 7.600 7.500 6.670 6.868 3,997 -0.33(-4.61%)
Jul 14, 2023 7.740 7.740 6.854 7.200 7,263 -0.58(-7.46%)
Jul 13, 2023 7.988 8.000 7.400 7.780 10,225 -0.42(-5.10%)
Jul 12, 2023 7.200 8.200 7.050 8.198 22,762 +1.02(+14.27%)
Jul 11, 2023 7.600 7.580 7.000 7.174 8,672 -0.07(-0.94%)
Jul 10, 2023 6.380 7.800 6.380 7.242 48,194 +0.95(+15.14%)
Jul 07, 2023 6.172 6.466 6.120 6.290 5,112 +0.13(+2.11%)
Jul 06, 2023 6.382 6.596 6.026 6.160 8,808 -0.24(-3.75%)
Jul 05, 2023 6.200 6.600 6.200 6.400 8,540 +0.15(+2.43%)
Jul 03, 2023 6.600 6.632 6.210 6.248 10,041 -0.01(-0.19%)
Jun 30, 2023 6.560 6.800 6.200 6.260 11,955 -0.54(-7.94%)
Jun 29, 2023 6.760 7.000 6.404 6.800 10,545 +0.13(+1.89%)
Jun 28, 2023 6.800 7.200 6.600 6.674 8,659 +0.03(+0.51%)
Jun 27, 2023 7.272 7.358 6.160 6.640 18,661 -0.80(-10.75%)
Jun 26, 2023 7.600 8.000 7.400 7.440 8,041 -0.36(-4.62%)
Jun 23, 2023 7.400 8.000 7.200 7.800 17,883 +0.50(+6.85%)
Jun 22, 2023 7.480 7.958 7.200 7.300 18,075 -0.20(-2.67%)
Jun 21, 2023 7.800 7.800 7.200 7.500 8,440 +0.10(+1.30%)
Jun 20, 2023 8.180 8.350 7.024 7.404 14,252 -0.70(-8.59%)
Jun 16, 2023 8.468 9.146 7.986 8.100 23,096 -0.48(-5.59%)
Jun 15, 2023 9.312 9.598 8.240 8.580 25,190 -1.02(-10.62%)
Jun 14, 2023 10.35 10.40 8.598 9.600 45,153 -0.84(-8.03%)
Jun 13, 2023 10.20 10.88 9.260 10.44 74,861 +0.08(+0.75%)
Jun 12, 2023 8.000 10.80 7.640 10.36 209,557 +0.46(+4.69%)
Jun 09, 2023 7.078 11.76 7.078 9.896 638,608 +2.72(+37.83%)
Jun 08, 2023 7.100 7.200 7.000 7.180 20,806 +0.06(+0.84%)
Jun 07, 2023 7.160 7.400 6.926 7.120 7,047 -0.06(-0.84%)
Jun 06, 2023 7.200 7.300 6.800 7.180 9,693 +0.22(+3.22%)
Jun 05, 2023 7.100 7.198 6.640 6.956 7,004 -0.24(-3.39%)
Jun 02, 2023 6.840 7.760 6.620 7.200 16,421 +0.36(+5.26%)
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.