Skip to main content

Grom Social Enterprises Inc (NQ: GROM )

0.6200 +0.0300 (+5.08%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 200.76 216.60 198.00 199.80 180 -1.20(-0.60%)
Sep 29, 2022 200.76 222.00 198.00 201.00 539 +6.24(+3.20%)
Sep 28, 2022 210.00 209.46 192.60 194.76 392 -3.24(-1.64%)
Sep 27, 2022 205.74 216.48 192.00 198.00 475 -3.30(-1.64%)
Sep 26, 2022 204.00 216.00 195.54 201.30 606 +7.26(+3.74%)
Sep 23, 2022 202.50 212.40 192.00 194.04 317 -8.46(-4.18%)
Sep 22, 2022 217.32 221.94 200.40 202.50 209 -13.50(-6.25%)
Sep 21, 2022 223.56 225.66 201.00 216.00 333 -12.66(-5.54%)
Sep 20, 2022 210.00 234.00 210.66 228.66 238 +9.30(+4.24%)
Sep 19, 2022 228.00 234.00 204.00 219.36 1,172 -8.64(-3.79%)
Sep 16, 2022 270.00 270.00 228.00 228.00 912 -34.02(-12.98%)
Sep 15, 2022 241.86 264.60 234.00 262.02 716 +10.98(+4.37%)
Sep 14, 2022 252.00 253.80 234.06 251.04 139 +10.74(+4.47%)
Sep 13, 2022 234.00 252.00 231.48 240.30 130 -12.96(-5.12%)
Sep 12, 2022 228.00 275.94 229.62 253.26 911 +25.26(+11.08%)
Sep 09, 2022 234.00 238.02 222.42 228.00 187 -0.60(-0.26%)
Sep 08, 2022 240.00 240.00 228.00 228.60 161 +2.88(+1.28%)
Sep 07, 2022 228.00 244.92 225.00 225.72 219 +0.72(+0.32%)
Sep 06, 2022 240.18 247.68 223.02 225.00 266 -15.00(-6.25%)
Sep 02, 2022 248.40 252.00 231.66 240.00 846 +0.84(+0.35%)
Sep 01, 2022 246.18 251.94 234.00 239.16 296 +4.56(+1.94%)
Aug 31, 2022 246.00 252.00 234.00 234.60 492 -8.04(-3.31%)
Aug 30, 2022 246.00 252.00 234.00 242.64 666 -6.18(-2.48%)
Aug 29, 2022 246.00 263.94 234.00 248.82 373 +2.82(+1.15%)
Aug 26, 2022 258.00 261.72 240.90 246.00 253 -6.90(-2.73%)
Aug 25, 2022 264.00 262.92 246.00 252.90 90 -3.24(-1.26%)
Aug 24, 2022 260.94 260.94 252.00 256.14 113 -4.80(-1.84%)
Aug 23, 2022 252.00 264.00 247.20 260.94 489 +0.00(+0.00%)
Aug 22, 2022 304.80 304.80 252.00 260.94 1,199 -38.58(-12.88%)
Aug 19, 2022 271.98 312.00 267.00 299.52 899 +21.06(+7.56%)
Aug 18, 2022 294.00 420.00 270.00 278.46 10,874 -12.48(-4.29%)
Aug 17, 2022 276.00 291.60 263.94 290.94 765 +16.62(+6.06%)
Aug 16, 2022 258.00 299.94 241.20 274.32 1,340 +10.38(+3.93%)
Aug 15, 2022 267.36 267.36 240.60 263.94 543 +9.36(+3.68%)
Aug 12, 2022 264.00 264.00 246.00 254.58 313 -7.98(-3.04%)
Aug 11, 2022 241.56 269.64 229.26 262.56 829 +25.62(+10.81%)
Aug 10, 2022 240.00 240.06 226.74 236.94 186 +7.68(+3.35%)
Aug 09, 2022 240.00 245.88 225.60 229.26 592 -10.80(-4.50%)
Aug 08, 2022 228.00 246.00 227.16 240.06 747 +12.90(+5.68%)
Aug 05, 2022 228.00 228.00 216.60 227.16 562 +3.84(+1.72%)
Aug 04, 2022 234.00 234.00 213.00 223.32 890 +5.52(+2.53%)
Aug 03, 2022 228.00 228.00 207.66 217.80 989 -0.36(-0.17%)
Aug 02, 2022 210.00 222.00 210.00 218.16 472 +5.10(+2.39%)
Aug 01, 2022 222.00 219.78 210.60 213.06 309 -6.90(-3.14%)
Jul 29, 2022 228.00 240.06 210.00 219.96 743 -12.60(-5.42%)
Jul 28, 2022 240.00 246.00 225.30 232.56 229 -7.44(-3.10%)
Jul 27, 2022 234.00 246.00 222.60 240.00 555 +4.68(+1.99%)
Jul 26, 2022 246.00 252.00 231.60 235.32 220 -8.22(-3.38%)
Jul 25, 2022 255.36 257.46 240.00 243.54 288 -12.54(-4.90%)
Jul 22, 2022 246.00 270.00 231.06 256.08 1,072 +4.74(+1.89%)
Jul 21, 2022 242.58 257.40 234.00 251.34 739 +8.28(+3.41%)
Jul 20, 2022 234.00 248.46 229.80 243.06 690 +13.08(+5.69%)
Jul 19, 2022 233.40 233.40 223.80 229.98 617 +1.98(+0.87%)
Jul 18, 2022 234.00 247.20 228.00 228.00 494 -9.00(-3.80%)
Jul 15, 2022 234.24 244.56 231.12 237.00 637 -4.50(-1.86%)
Jul 14, 2022 252.00 252.00 228.60 241.50 433 -3.30(-1.35%)
Jul 13, 2022 240.00 252.00 223.20 244.80 715 -2.70(-1.09%)
Jul 12, 2022 270.00 276.00 240.00 247.50 1,058 -21.90(-8.13%)
Jul 11, 2022 276.00 282.00 252.30 269.40 1,561 +11.40(+4.42%)
Jul 08, 2022 252.00 279.00 243.30 258.00 1,237 +24.48(+10.48%)
Jul 07, 2022 224.52 239.34 219.00 233.52 1,079 +6.90(+3.04%)
Jul 06, 2022 240.00 252.00 219.06 226.62 678 -19.38(-7.88%)
Jul 05, 2022 258.90 258.90 240.00 246.00 322 +6.00(+2.50%)
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.