Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GRND )

9.350 +0.030 (+0.32%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.790 6.869 6.620 6.720 463,007 -0.03(-0.44%)
Nov 29, 2023 6.370 6.810 6.370 6.750 476,566 +0.46(+7.31%)
Nov 28, 2023 6.350 6.353 6.120 6.290 837,827 -0.11(-1.72%)
Nov 27, 2023 6.570 6.620 6.330 6.400 495,837 -0.30(-4.48%)
Nov 24, 2023 6.700 6.729 6.640 6.700 411,698 -0.06(-0.89%)
Nov 22, 2023 6.800 6.920 6.720 6.760 405,989 -0.06(-0.88%)
Nov 21, 2023 6.770 6.910 6.680 6.820 475,815 -0.03(-0.44%)
Nov 20, 2023 6.770 7.080 6.700 6.850 482,381 +0.14(+2.09%)
Nov 17, 2023 6.710 6.810 6.390 6.710 567,014 +0.02(+0.30%)
Nov 16, 2023 6.690 6.880 6.610 6.690 618,394 -0.09(-1.33%)
Nov 15, 2023 7.020 7.230 6.730 6.780 895,358 -0.14(-2.02%)
Nov 14, 2023 6.110 7.045 6.010 6.920 2,465,628 +0.94(+15.72%)
Nov 13, 2023 5.770 5.995 5.730 5.980 556,634 +0.17(+2.93%)
Nov 10, 2023 5.800 5.840 5.710 5.810 440,238 +0.00(+0.00%)
Nov 09, 2023 5.830 5.890 5.800 5.810 276,249 -0.05(-0.85%)
Nov 08, 2023 5.790 5.900 5.720 5.860 228,188 +0.08(+1.38%)
Nov 07, 2023 5.810 5.960 5.760 5.780 387,806 -0.01(-0.17%)
Nov 06, 2023 5.790 5.950 5.760 5.790 722,676 -0.08(-1.36%)
Nov 03, 2023 5.940 6.010 5.840 5.870 600,687 +0.00(+0.00%)
Nov 02, 2023 5.870 6.005 5.860 5.870 568,861 +0.00(+0.00%)
Nov 01, 2023 5.900 5.920 5.820 5.870 198,661 -0.08(-1.34%)
Oct 31, 2023 5.880 6.000 5.870 5.950 569,301 +0.05(+0.85%)
Oct 30, 2023 5.910 5.960 5.830 5.900 249,785 +0.03(+0.51%)
Oct 27, 2023 5.890 5.910 5.850 5.870 341,205 -0.08(-1.34%)
Oct 26, 2023 5.860 6.020 5.860 5.950 302,060 +0.10(+1.71%)
Oct 25, 2023 5.920 6.008 5.840 5.850 287,206 -0.09(-1.52%)
Oct 24, 2023 5.870 5.960 5.840 5.940 247,645 +0.08(+1.37%)
Oct 23, 2023 5.820 6.060 5.760 5.860 428,389 +0.01(+0.17%)
Oct 20, 2023 5.860 6.140 5.800 5.850 538,447 +0.02(+0.34%)
Oct 19, 2023 5.840 5.880 5.730 5.830 301,870 +0.01(+0.17%)
Oct 18, 2023 5.890 5.920 5.815 5.820 234,791 -0.08(-1.36%)
Oct 17, 2023 5.800 6.000 5.800 5.900 338,812 +0.10(+1.72%)
Oct 16, 2023 5.890 5.940 5.790 5.800 281,822 -0.08(-1.36%)
Oct 13, 2023 5.870 5.930 5.840 5.880 250,162 -0.01(-0.17%)
Oct 12, 2023 5.870 5.905 5.775 5.890 265,097 +0.01(+0.17%)
Oct 11, 2023 5.890 5.940 5.780 5.880 178,041 +0.03(+0.51%)
Oct 10, 2023 5.870 6.030 5.830 5.850 272,593 -0.09(-1.52%)
Oct 09, 2023 5.910 6.000 5.830 5.940 200,688 +0.00(+0.00%)
Oct 06, 2023 5.950 5.970 5.810 5.940 195,095 -0.01(-0.17%)
Oct 05, 2023 5.860 5.965 5.850 5.950 154,547 +0.00(+0.00%)
Oct 04, 2023 5.690 5.979 5.690 5.950 248,671 +0.19(+3.30%)
Oct 03, 2023 5.950 5.950 5.700 5.760 294,449 -0.10(-1.71%)
Oct 02, 2023 5.710 5.880 5.701 5.860 264,503 +0.11(+1.91%)
Sep 29, 2023 5.690 5.840 5.630 5.750 290,974 +0.05(+0.88%)
Sep 28, 2023 5.880 6.010 5.700 5.700 443,760 -0.21(-3.55%)
Sep 27, 2023 5.750 5.910 5.730 5.910 140,171 +0.20(+3.50%)
Sep 26, 2023 5.500 5.870 5.450 5.710 213,493 +0.08(+1.42%)
Sep 25, 2023 5.690 5.680 5.570 5.630 246,529 -0.07(-1.23%)
Sep 22, 2023 5.620 5.750 5.550 5.700 197,238 +0.14(+2.52%)
Sep 21, 2023 5.690 5.740 5.320 5.560 192,835 -0.16(-2.80%)
Sep 20, 2023 5.870 6.030 5.710 5.720 137,703 -0.22(-3.70%)
Sep 19, 2023 5.920 6.020 5.880 5.940 160,917 -0.01(-0.17%)
Sep 18, 2023 6.250 6.250 5.910 5.950 205,321 -0.39(-6.15%)
Sep 15, 2023 5.990 6.340 5.980 6.340 607,895 +0.31(+5.14%)
Sep 14, 2023 5.830 6.070 5.830 6.030 479,791 +0.21(+3.61%)
Sep 13, 2023 5.760 5.845 5.440 5.820 372,142 -0.01(-0.17%)
Sep 12, 2023 5.930 5.970 5.770 5.830 125,443 -0.12(-2.02%)
Sep 11, 2023 5.860 5.970 5.840 5.950 178,158 +0.07(+1.19%)
Sep 08, 2023 5.940 6.048 5.820 5.880 315,566 -0.12(-2.00%)
Sep 07, 2023 5.540 6.210 5.340 6.000 2,457,569 +0.58(+10.70%)
Sep 06, 2023 5.400 5.600 5.210 5.420 1,093,634 +0.13(+2.46%)
Sep 05, 2023 5.140 5.420 5.090 5.290 1,926,402 +0.15(+2.92%)
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.