Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GROM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.55 | 0.00 | 0.00% | 0.5483 | 0.565 | 0.531 | 59,399 |
| May 20 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.57 | 0.55 | 51,654 |
| May 17 2024 | 0.55 | -0.0185 | -3.25% | 0.567 | 0.5881 | 0.54 | 151,642 |
| May 16 2024 | 0.5685 | 0.0125 | 2.25% | 0.5854 | 0.5854 | 0.54 | 108,701 |
| May 15 2024 | 0.556 | 0.0061 | 1.11% | 0.5462 | 0.5791 | 0.54 | 55,171 |
| May 14 2024 | 0.5499 | 0.0199 | 3.75% | 0.5594 | 0.5594 | 0.5212 | 59,744 |
| May 13 2024 | 0.53 | -0.001 | -0.19% | 0.549 | 0.60 | 0.520101 | 94,251 |
| May 10 2024 | 0.531 | -0.017 | -3.10% | 0.545 | 0.558099 | 0.5307 | 49,826 |
| May 09 2024 | 0.548 | 0.0124 | 2.32% | 0.5375 | 0.579 | 0.53065 | 85,483 |
| May 08 2024 | 0.5356 | -0.0244 | -4.36% | 0.56 | 0.58 | 0.5203 | 186,075 |
| May 07 2024 | 0.56 | -0.028 | -4.76% | 0.67 | 0.70 | 0.5513 | 790,021 |
| May 06 2024 | 0.588 | -0.002 | -0.34% | 0.60 | 0.6002 | 0.55676 | 60,040 |
| May 03 2024 | 0.59 | 0.0227 | 4.00% | 0.571 | 0.60 | 0.55 | 14,249 |
| May 02 2024 | 0.5673 | -0.0027 | -0.47% | 0.561 | 0.5985 | 0.55 | 115,959 |
| May 01 2024 | 0.57 | -0.0463 | -7.51% | 0.601 | 0.6163 | 0.55975 | 38,193 |
| Apr 30 2024 | 0.6163 | 0.0276 | 4.69% | 0.59 | 0.6601 | 0.59 | 129,718 |
| Apr 29 2024 | 0.5887 | -0.0128 | -2.13% | 0.62 | 0.64 | 0.583 | 30,625 |
| Apr 26 2024 | 0.6015 | 0.0275 | 4.79% | 0.5754 | 0.62 | 0.552001 | 6,830 |
| Apr 25 2024 | 0.574 | -0.019 | -3.20% | 0.5752 | 0.60 | 0.5526 | 36,418 |
| Apr 24 2024 | 0.593 | -0.027 | -4.35% | 0.64 | 0.6931 | 0.5701 | 317,242 |
| Apr 23 2024 | 0.62 | -0.023 | -3.58% | 0.637 | 0.672799 | 0.61 | 30,028 |
| Apr 22 2024 | 0.643 | -0.017 | -2.58% | 0.68 | 0.6847 | 0.643 | 28,434 |
| Apr 19 2024 | 0.66 | -0.0215 | -3.15% | 0.661 | 0.70 | 0.655 | 21,764 |
| Apr 18 2024 | 0.6815 | 0.0484 | 7.64% | 0.651 | 0.70 | 0.65 | 72,884 |
| Apr 17 2024 | 0.6331 | -0.0168 | -2.59% | 0.6204 | 0.7321 | 0.6204 | 25,888 |
| Apr 16 2024 | 0.6499 | -0.0192 | -2.87% | 0.642 | 0.69 | 0.60 | 47,986 |
| Apr 15 2024 | 0.6691 | -0.0309 | -4.41% | 0.701 | 0.701 | 0.65 | 109,395 |
| Apr 12 2024 | 0.70 | -0.0198 | -2.75% | 0.72 | 0.76 | 0.69 | 142,318 |
| Apr 11 2024 | 0.7198 | -0.0288 | -3.85% | 0.734 | 0.7769 | 0.6863 | 120,849 |
| Apr 10 2024 | 0.7486 | -0.0094 | -1.24% | 0.7353 | 0.76 | 0.735 | 32,747 |
| Apr 09 2024 | 0.758 | 0.001 | 0.13% | 0.741 | 0.7845 | 0.7377 | 105,718 |
| Apr 08 2024 | 0.757 | 0.0022 | 0.29% | 0.78 | 0.794 | 0.7418 | 87,198 |
| Apr 05 2024 | 0.7548 | -0.0232 | -2.98% | 0.7547 | 0.7791 | 0.75 | 80,024 |
| Apr 04 2024 | 0.778 | -0.0188 | -2.36% | 0.82 | 0.86 | 0.75 | 181,106 |
| Apr 03 2024 | 0.7968 | 0.0078 | 0.99% | 0.767 | 0.8053 | 0.76 | 78,472 |
| Apr 02 2024 | 0.789 | -0.025 | -3.07% | 0.8177 | 0.8177 | 0.754 | 78,788 |
| Apr 01 2024 | 0.814 | -0.016 | -1.93% | 0.8298 | 0.86 | 0.8032 | 19,433 |
| Mar 28 2024 | 0.83 | 0.006 | 0.73% | 0.817 | 0.8499 | 0.8001 | 22,393 |
| Mar 27 2024 | 0.824 | 0.0228 | 2.85% | 0.816 | 0.835 | 0.7753 | 47,187 |
| Mar 26 2024 | 0.8012 | -0.0698 | -8.01% | 0.8816 | 0.9024 | 0.80 | 60,459 |
| Mar 25 2024 | 0.871 | -0.019 | -2.13% | 0.90 | 0.9387 | 0.87 | 93,250 |
| Mar 22 2024 | 0.89 | -0.057 | -6.02% | 0.93 | 0.9768 | 0.8633 | 116,085 |
| Mar 21 2024 | 0.947 | -0.0031 | -0.33% | 0.99 | 1.01 | 0.93 | 419,244 |
| Mar 20 2024 | 0.9501 | -0.0299 | -3.05% | 0.96 | 0.9931 | 0.93 | 34,541 |
| Mar 19 2024 | 0.98 | -0.02 | -2.00% | 0.95 | 1.00 | 0.93 | 59,646 |
| Mar 18 2024 | 1.00 | -0.11 | -9.91% | 1.04 | 1.0499 | 0.9601 | 109,219 |
| Mar 15 2024 | 1.11 | 0.13 | 12.80% | 1.03 | 1.11 | 0.8701 | 437,886 |
| Mar 14 2024 | 0.984 | 0.024 | 2.50% | 0.96 | 1.21 | 0.90 | 1,068,124 |
| Mar 13 2024 | 0.96 | -0.12 | -11.11% | 1.02 | 1.035 | 0.9063 | 371,959 |
| Mar 12 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.16 | 1.015 | 374,192 |
| Mar 11 2024 | 1.08 | 0.01 | 0.93% | 1.15 | 1.24 | 1.01 | 1,017,478 |
| Mar 08 2024 | 1.07 | -0.20 | -15.75% | 1.16 | 1.30 | 1.06 | 1,271,403 |
| Mar 07 2024 | 1.27 | 0.50 | 64.96% | 0.9134 | 1.61 | 0.9134 | 32,865,279 |
| Mar 06 2024 | 0.7699 | 0.029 | 3.91% | 0.7736 | 0.7779 | 0.741 | 25,730 |
| Mar 05 2024 | 0.7409 | -0.0237 | -3.10% | 0.7775 | 0.7799 | 0.7409 | 34,584 |
| Mar 04 2024 | 0.7646 | -0.0434 | -5.37% | 0.80 | 0.81 | 0.73 | 70,880 |
| Mar 01 2024 | 0.808 | 0.01 | 1.25% | 0.781 | 0.81 | 0.7499 | 37,523 |
| Feb 29 2024 | 0.798 | 0.018 | 2.31% | 0.79 | 0.82 | 0.775 | 19,395 |
| Feb 28 2024 | 0.78 | 0.003 | 0.39% | 0.81 | 0.81 | 0.745 | 45,196 |
| Feb 27 2024 | 0.777 | 0.0189 | 2.49% | 0.74 | 0.809999 | 0.7305 | 25,539 |
| Feb 26 2024 | 0.7581 | -0.0189 | -2.43% | 0.7696 | 0.775 | 0.74 | 15,091 |
| Feb 23 2024 | 0.777 | 0.0518 | 7.14% | 0.77 | 0.777 | 0.726501 | 22,116 |
| Feb 22 2024 | 0.7252 | -0.0773 | -9.63% | 0.80 | 0.8025 | 0.7252 | 64,401 |
