Skip to main content

Grom Social Enterprises Inc (NQ: GROM )

1.620 -0.020 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 1.630 1.683 1.580 1.620 497,209 -0.02(-1.22%)
Feb 07, 2023 1.790 1.796 1.630 1.640 720,122 -0.17(-9.39%)
Feb 06, 2023 1.900 1.910 1.750 1.810 703,706 -0.08(-4.23%)
Feb 03, 2023 1.890 2.040 1.880 1.890 1,035,447 -0.14(-6.90%)
Feb 02, 2023 2.050 2.160 2.000 2.030 1,660,698 -0.04(-1.93%)
Feb 01, 2023 2.160 2.180 1.910 2.070 1,561,500 -0.08(-3.72%)
Jan 31, 2023 2.030 2.300 2.013 2.150 2,871,552 +0.12(+5.91%)
Jan 30, 2023 1.980 2.190 1.900 2.030 2,229,924 -0.02(-0.98%)
Jan 27, 2023 1.870 2.590 1.860 2.050 6,375,415 +0.17(+9.04%)
Jan 26, 2023 2.000 2.140 1.810 1.880 2,915,233 -0.18(-8.74%)
Jan 25, 2023 2.300 2.630 2.020 2.060 8,260,816 -1.14(-35.62%)
Jan 24, 2023 3.240 3.770 2.560 3.200 71,616,960 +0.98(+44.14%)
Jan 23, 2023 1.660 2.330 1.550 2.220 11,622,788 +0.50(+29.07%)
Jan 20, 2023 1.550 1.890 1.390 1.720 5,882,364 +0.10(+6.17%)
Jan 19, 2023 1.370 1.930 1.330 1.620 4,873,339 +0.21(+14.89%)
Jan 18, 2023 1.480 1.540 1.340 1.410 908,460 -0.12(-7.84%)
Jan 17, 2023 1.530 1.590 1.430 1.530 1,558,908 -0.07(-4.38%)
Jan 13, 2023 1.750 1.960 1.500 1.600 11,223,348 +0.28(+21.21%)
Jan 12, 2023 1.400 1.440 1.260 1.320 1,542,212 -0.07(-5.04%)
Jan 11, 2023 1.530 1.530 1.270 1.390 626,236 -0.06(-4.14%)
Jan 10, 2023 1.450 1.670 1.360 1.450 701,385 -0.02(-1.36%)
Jan 09, 2023 1.560 1.620 1.400 1.470 261,114 -0.09(-5.77%)
Jan 06, 2023 1.630 1.770 1.500 1.560 354,690 -0.10(-6.16%)
Jan 05, 2023 1.620 1.695 1.430 1.662 561,122 +0.04(+2.62%)
Jan 04, 2023 1.590 1.780 1.470 1.620 1,053,328 -0.16(-8.99%)
Jan 03, 2023 1.850 2.170 1.620 1.780 6,598,028 +0.24(+15.58%)
Dec 30, 2022 1.400 1.670 1.340 1.540 1,067,538 +0.19(+14.07%)
Dec 29, 2022 1.300 1.530 1.250 1.350 1,032,088 +0.07(+5.47%)
Dec 28, 2022 1.370 1.420 1.250 1.280 409,038 -0.07(-5.19%)
Dec 27, 2022 1.260 1.490 1.230 1.350 651,767 +0.06(+4.65%)
Dec 23, 2022 1.310 1.370 1.210 1.290 877,521 -0.08(-5.84%)
Dec 22, 2022 1.880 2.010 1.270 1.370 9,694,747 -0.14(-9.27%)
Dec 21, 2022 1.180 1.580 1.120 1.510 2,045,229 +0.33(+27.97%)
Dec 20, 2022 1.230 1.240 1.110 1.180 457,415 -0.07(-5.60%)
Dec 19, 2022 1.430 1.430 1.210 1.250 535,953 -0.17(-11.97%)
Dec 16, 2022 1.350 1.510 1.310 1.420 1,225,818 +0.06(+4.41%)
Dec 15, 2022 1.430 1.510 1.310 1.360 659,018 -0.14(-9.33%)
Dec 14, 2022 1.510 1.547 1.250 1.500 1,690,665 -0.07(-4.46%)
Dec 13, 2022 1.460 1.850 1.450 1.570 7,109,053 +0.23(+17.16%)
Dec 12, 2022 1.390 1.450 1.220 1.340 727,590 +0.04(+3.08%)
Dec 09, 2022 1.600 1.750 1.130 1.300 2,846,437 -2.55(-66.28%)
Dec 08, 2022 3.300 4.479 3.000 3.855 218,733 +0.56(+16.92%)
Dec 07, 2022 4.500 4.500 3.048 3.297 63,718 -1.25(-27.46%)
Dec 06, 2022 4.770 5.001 4.500 4.545 6,864 -0.22(-4.72%)
Dec 05, 2022 5.313 5.361 4.500 4.770 5,136 -0.29(-5.75%)
Dec 02, 2022 5.100 5.172 4.815 5.061 2,884 -0.15(-2.93%)
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.