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

(NY: GRND )

9.370 +0.210 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 29, 2023 8.930 9.090 8.780 8.780 693,904 -0.18(-2.01%)
Dec 28, 2023 8.890 9.000 8.750 8.960 799,566 +0.19(+2.17%)
Dec 27, 2023 8.650 8.940 8.620 8.770 691,214 +0.11(+1.27%)
Dec 26, 2023 8.480 8.680 8.410 8.660 421,893 +0.20(+2.36%)
Dec 22, 2023 8.500 8.525 8.400 8.460 264,783 -0.03(-0.35%)
Dec 21, 2023 8.320 8.530 8.300 8.490 256,784 +0.23(+2.78%)
Dec 20, 2023 8.160 8.500 8.101 8.260 437,780 +0.10(+1.23%)
Dec 19, 2023 7.920 8.170 7.850 8.160 314,056 +0.22(+2.77%)
Dec 18, 2023 8.130 8.240 7.830 7.940 472,203 -0.21(-2.58%)
Dec 15, 2023 8.550 8.550 8.020 8.150 1,177,996 -0.40(-4.68%)
Dec 14, 2023 8.450 8.740 8.235 8.550 820,670 +0.07(+0.83%)
Dec 13, 2023 8.350 8.580 8.160 8.480 596,859 +0.15(+1.80%)
Dec 12, 2023 8.180 8.450 8.150 8.330 578,186 +0.28(+3.48%)
Dec 11, 2023 8.000 8.230 7.960 8.050 534,128 +0.25(+3.21%)
Dec 08, 2023 7.830 7.940 7.620 7.800 370,908 +0.00(+0.00%)
Dec 07, 2023 7.720 7.900 7.624 7.800 403,828 +0.11(+1.43%)
Dec 06, 2023 7.650 8.060 7.649 7.690 678,943 +0.05(+0.65%)
Dec 05, 2023 7.100 7.680 7.030 7.640 587,427 +0.51(+7.15%)
Dec 04, 2023 6.720 7.420 6.720 7.130 543,727 -0.06(-0.83%)
Dec 01, 2023 6.720 7.230 6.640 7.190 538,133 +0.47(+6.99%)
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%)
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.