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 (%)
Mar 27, 2024 0.8160 0.8350 0.7753 0.8240 47,187 +0.02(+2.85%)
Mar 26, 2024 0.8816 0.9024 0.8000 0.8012 60,466 -0.07(-8.01%)
Mar 25, 2024 0.9000 0.9387 0.8700 0.8710 93,260 -0.02(-2.13%)
Mar 22, 2024 0.9300 0.9768 0.8633 0.8900 116,367 -0.06(-6.02%)
Mar 21, 2024 0.9900 1.010 0.9300 0.9470 419,244 -0.00(-0.33%)
Mar 20, 2024 0.9600 0.9931 0.9300 0.9501 35,167 -0.03(-3.05%)
Mar 19, 2024 0.9500 1.000 0.9300 0.9800 59,646 -0.02(-2.00%)
Mar 18, 2024 1.040 1.050 0.9601 1.000 109,219 -0.11(-9.91%)
Mar 15, 2024 1.030 1.110 0.8701 1.110 446,493 +0.13(+12.80%)
Mar 14, 2024 0.9600 1.210 0.9000 0.9840 1,068,650 +0.02(+2.50%)
Mar 13, 2024 1.020 1.035 0.9063 0.9600 371,959 -0.12(-11.11%)
Mar 12, 2024 1.080 1.160 1.015 1.080 374,362 +0.00(+0.00%)
Mar 11, 2024 1.150 1.240 1.010 1.080 1,017,731 +0.01(+0.93%)
Mar 08, 2024 1.160 1.300 1.060 1.070 1,275,866 -0.20(-15.75%)
Mar 07, 2024 0.9100 1.610 0.9134 1.270 32,860,526 +0.50(+64.96%)
Mar 06, 2024 0.7779 0.7779 0.7410 0.7699 12,430 +0.03(+3.91%)
Mar 05, 2024 0.7775 0.7799 0.7409 0.7409 34,465 -0.02(-3.10%)
Mar 04, 2024 0.8000 0.8100 0.7300 0.7646 70,880 -0.04(-5.37%)
Mar 01, 2024 0.7810 0.8100 0.7499 0.8080 39,996 +0.01(+1.25%)
Feb 29, 2024 0.7900 0.8200 0.7750 0.7980 19,395 +0.02(+2.31%)
Feb 28, 2024 0.8100 0.8100 0.7450 0.7800 45,196 +0.00(+0.39%)
Feb 27, 2024 0.7400 0.8100 0.7305 0.7770 25,539 +0.02(+2.49%)
Feb 26, 2024 0.7671 0.7750 0.7400 0.7581 15,091 -0.02(-2.43%)
Feb 23, 2024 0.7700 0.7770 0.7265 0.7770 22,376 +0.05(+7.14%)
Feb 22, 2024 0.8000 0.8001 0.7252 0.7252 64,395 -0.08(-9.63%)
Feb 21, 2024 0.7990 0.8150 0.7515 0.8025 15,075 -0.02(-2.80%)
Feb 20, 2024 0.8900 0.8900 0.7819 0.8256 42,513 +0.01(+1.51%)
Feb 16, 2024 0.8700 0.8700 0.7954 0.8133 40,854 +0.00(+0.21%)
Feb 15, 2024 0.8400 0.8400 0.7651 0.8116 47,705 -0.00(-0.54%)
Feb 14, 2024 0.7700 0.8488 0.7669 0.8160 31,808 +0.07(+8.80%)
Feb 13, 2024 0.8100 0.8500 0.7269 0.7500 56,041 -0.04(-4.99%)
Feb 12, 2024 0.7500 0.8188 0.7301 0.7894 41,660 +0.02(+2.79%)
Feb 09, 2024 0.7753 0.8000 0.7230 0.7680 21,081 -0.03(-3.92%)
Feb 08, 2024 0.7399 0.7993 0.6900 0.7993 66,741 +0.07(+9.19%)
Feb 07, 2024 0.7400 0.7648 0.7053 0.7320 66,306 -0.01(-1.08%)
Feb 06, 2024 0.7100 0.7690 0.6940 0.7400 65,735 +0.03(+3.86%)
Feb 05, 2024 0.7099 0.7300 0.7000 0.7125 34,053 -0.01(-1.91%)
Feb 02, 2024 0.7301 0.7700 0.7199 0.7264 26,136 -0.02(-3.02%)
Feb 01, 2024 0.7530 0.7680 0.7200 0.7490 24,255 -0.03(-3.34%)
Jan 31, 2024 0.8046 0.8175 0.7000 0.7749 68,160 -0.04(-4.33%)
Jan 30, 2024 0.8000 0.8505 0.8000 0.8100 35,704 -0.02(-2.42%)
Jan 29, 2024 0.7900 0.8610 0.7900 0.8301 101,209 +0.04(+4.93%)
Jan 26, 2024 0.8400 0.9000 0.7808 0.7911 59,205 -0.05(-6.12%)
Jan 25, 2024 0.8310 0.8650 0.8300 0.8427 25,390 +0.00(+0.32%)
Jan 24, 2024 0.8800 0.9300 0.7800 0.8400 93,186 -0.06(-6.56%)
Jan 23, 2024 0.8300 0.9299 0.8120 0.8990 132,421 +0.03(+3.79%)
Jan 22, 2024 0.8180 0.9400 0.7200 0.8662 978,131 +0.11(+13.97%)
Jan 19, 2024 0.8200 0.8457 0.7600 0.7600 46,380 -0.08(-9.52%)
Jan 18, 2024 0.9121 0.9282 0.7600 0.8400 140,924 -0.07(-7.89%)
Jan 17, 2024 1.090 1.090 0.9120 0.9120 308,231 -0.22(-19.29%)
Jan 16, 2024 1.050 1.330 0.9800 1.130 1,134,125 +0.04(+3.67%)
Jan 12, 2024 1.080 1.148 1.060 1.090 35,525 -0.01(-0.91%)
Jan 11, 2024 1.170 1.220 1.100 1.100 184,405 -0.03(-2.65%)
Jan 10, 2024 1.170 1.170 1.080 1.130 36,900 -0.06(-5.04%)
Jan 09, 2024 1.180 1.190 1.100 1.190 57,780 +0.02(+1.71%)
Jan 08, 2024 1.120 1.210 1.081 1.170 44,805 +0.00(+0.00%)
Jan 05, 2024 1.130 1.180 1.110 1.170 26,046 +0.02(+1.75%)
Jan 04, 2024 1.100 1.150 1.080 1.150 25,857 +0.02(+1.76%)
Jan 03, 2024 1.150 1.190 1.090 1.130 24,202 -0.02(-1.74%)
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.