USX:GROM - Grom Social Enterprises Inc. Common Stock Grom Social Enterprises Inc. C
Sector: Communication Services, Industry: Interactive Media & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
3 Aug 2021 USD 2.925 2.7 2.8 2.72 2.72 -0.120 (-4.23%) 111,554
2 Aug 2021 USD 2.8723 2.7 2.8 2.84 2.84 +0.102 (+3.73%) 105,769
30 Jul 2021 USD 2.84 2.66 2.75 2.738 2.738 -0.072 (-2.56%) 113,400
29 Jul 2021 USD 2.9 2.71 2.71 2.81 2.81 +0.080 (+2.93%) 270,038
28 Jul 2021 USD 2.8299 2.593 2.69 2.73 2.73 -0.040 (-1.44%) 156,742
27 Jul 2021 USD 2.89 2.35 2.65 2.77 2.77 +0.170 (+6.54%) 642,294
26 Jul 2021 USD 2.82 2.59 2.75 2.6 2.6 -0.160 (-5.80%) 381,560
23 Jul 2021 USD 2.939 2.7 2.83 2.76 2.76 -0.140 (-4.83%) 612,685
22 Jul 2021 USD 3.0299 2.85 2.97 2.9 2.9 -0.060 (-2.03%) 321,215
21 Jul 2021 USD 3.24 2.85 3.05 2.96 2.96 -0.080 (-2.63%) 745,919
20 Jul 2021 USD 3.235 2.94 3.1 3.04 3.04 -0.140 (-4.40%) 382,606
19 Jul 2021 USD 3.325 3.06 3.22 3.18 3.18 -0.090 (-2.75%) 263,690
16 Jul 2021 USD 3.6895 3.2 3.54 3.27 3.27 -0.350 (-9.67%) 467,862
15 Jul 2021 USD 3.69 3.36 3.59 3.62 3.62 +0.140 (+4.02%) 650,095
14 Jul 2021 USD 4.0 3.42 3.91 3.48 3.48 -0.470 (-11.90%) 1,341,947
13 Jul 2021 USD 4.94 3.75 4.07 3.95 3.95 +0.170 (+4.50%) 8,778,749
12 Jul 2021 USD 4.06 3.56 3.62 3.78 3.78 +0.220 (+6.18%) 1,511,787
9 Jul 2021 USD 4.07 3.42 3.79 3.56 3.56 -0.380 (-9.64%) 736,440
8 Jul 2021 USD 4.31 3.75 3.761 3.94 3.94 -0.110 (-2.72%) 1,284,013
7 Jul 2021 USD 4.49 3.4735 3.49 4.05 4.05 +0.460 (+12.81%) 4,195,823
6 Jul 2021 USD 3.76 3.12 3.16 3.59 3.59 +0.280 (+8.46%) 1,280,818
2 Jul 2021 USD 3.4 2.96 3.08 3.31 3.31 +0.150 (+4.75%) 871,185
1 Jul 2021 USD 3.57 2.95 3.5 3.16 3.16 -0.340 (-9.71%) 1,024,950
30 Jun 2021 USD 4.26 3.4 4.18 3.5 3.5 -0.600 (-14.63%) 1,244,486
29 Jun 2021 USD 4.7 3.8 3.8233 4.1 4.1 +0.130 (+3.27%) 2,779,179
28 Jun 2021 USD 4.45 3.31 3.33 3.97 3.97 +0.540 (+15.74%) 4,139,551
25 Jun 2021 USD 4.08 2.76 2.92 3.43 3.43 +0.680 (+24.73%) 4,693,650
24 Jun 2021 USD 3.05 2.72 2.95 2.75 2.75 -0.100 (-3.51%) 1,146,755
23 Jun 2021 USD 2.97 2.79 2.97 2.85 2.85 -0.040 (-1.38%) 136,744
22 Jun 2021 USD 2.92 2.72 2.87 2.89 2.89 -0.030 (-1.03%) 176,401