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 (%)
Feb 28, 2023 6.260 6.560 6.247 6.450 1,217,888 +0.21(+3.37%)
Feb 27, 2023 6.250 6.280 6.090 6.240 97,612 +0.04(+0.65%)
Feb 24, 2023 5.980 6.200 5.950 6.200 153,311 +0.16(+2.65%)
Feb 23, 2023 5.990 6.110 5.910 6.040 100,184 +0.06(+1.00%)
Feb 22, 2023 6.060 6.060 5.890 5.980 43,742 -0.11(-1.81%)
Feb 21, 2023 6.000 6.240 5.970 6.090 130,539 +0.05(+0.83%)
Feb 17, 2023 5.980 6.040 5.660 6.040 116,722 +0.13(+2.20%)
Feb 16, 2023 6.170 6.170 5.860 5.910 73,955 -0.34(-5.44%)
Feb 15, 2023 6.260 6.340 6.160 6.250 147,588 -0.19(-2.95%)
Feb 14, 2023 6.110 6.440 5.985 6.440 136,566 +0.36(+5.92%)
Feb 13, 2023 5.860 6.177 5.600 6.080 246,918 +0.17(+2.88%)
Feb 10, 2023 5.980 6.280 5.812 5.910 109,938 -0.10(-1.66%)
Feb 09, 2023 6.190 6.320 5.970 6.010 239,987 -0.21(-3.38%)
Feb 08, 2023 6.300 6.360 6.110 6.220 74,794 -0.04(-0.64%)
Feb 07, 2023 6.120 6.310 5.898 6.260 299,396 +0.10(+1.62%)
Feb 06, 2023 5.940 6.180 5.820 6.160 236,135 +0.19(+3.18%)
Feb 03, 2023 5.850 6.410 5.850 5.970 714,265 -0.25(-4.02%)
Feb 02, 2023 5.690 6.220 5.570 6.220 673,225 +0.63(+11.27%)
Feb 01, 2023 5.530 5.590 5.400 5.590 58,180 +0.07(+1.27%)
Jan 31, 2023 5.460 5.700 5.410 5.520 128,783 +0.06(+1.10%)
Jan 30, 2023 5.360 5.500 5.360 5.460 73,487 +0.05(+0.92%)
Jan 27, 2023 5.300 5.440 5.250 5.410 238,369 +0.12(+2.27%)
Jan 26, 2023 5.290 5.366 5.200 5.290 117,528 -0.11(-2.04%)
Jan 25, 2023 5.380 5.400 5.200 5.400 71,190 +0.02(+0.37%)
Jan 24, 2023 5.320 5.490 5.300 5.380 54,594 +0.02(+0.37%)
Jan 23, 2023 5.350 5.700 5.290 5.360 48,870 -0.02(-0.37%)
Jan 20, 2023 5.290 5.520 5.240 5.380 101,186 +0.06(+1.13%)
Jan 19, 2023 5.350 5.370 5.230 5.320 49,903 -0.06(-1.12%)
Jan 18, 2023 5.640 5.780 5.260 5.380 283,136 -0.30(-5.28%)
Jan 17, 2023 5.680 5.742 5.500 5.680 159,889 +0.04(+0.71%)
Jan 13, 2023 5.480 5.715 5.440 5.640 145,601 +0.02(+0.36%)
Jan 12, 2023 5.780 5.780 5.450 5.620 170,707 -0.04(-0.71%)
Jan 11, 2023 5.400 5.950 5.400 5.660 252,690 +0.26(+4.81%)
Jan 10, 2023 5.260 5.474 5.250 5.400 160,110 +0.10(+1.89%)
Jan 09, 2023 5.210 5.580 5.120 5.300 371,109 +0.10(+1.92%)
Jan 06, 2023 5.050 5.250 5.030 5.200 139,168 +0.10(+1.96%)
Jan 05, 2023 5.140 5.140 4.810 5.100 111,373 -0.09(-1.73%)
Jan 04, 2023 4.930 5.190 4.770 5.190 178,145 +0.21(+4.22%)
Jan 03, 2023 4.600 5.017 4.600 4.980 208,302 +0.33(+7.10%)
Dec 30, 2022 4.650 4.700 4.560 4.650 139,890 -0.06(-1.27%)
Dec 29, 2022 4.500 4.974 4.500 4.710 220,478 +0.06(+1.29%)
Dec 28, 2022 4.740 4.920 4.540 4.650 184,450 -0.16(-3.33%)
Dec 27, 2022 5.100 5.110 4.750 4.810 217,902 -0.33(-6.42%)
Dec 23, 2022 5.260 5.430 5.140 5.140 108,498 -0.01(-0.19%)
Dec 22, 2022 5.770 5.770 5.050 5.150 337,230 -0.55(-9.65%)
Dec 21, 2022 5.630 6.030 5.630 5.700 116,939 +0.07(+1.24%)
Dec 20, 2022 6.180 6.180 5.630 5.630 147,704 -0.10(-1.75%)
Dec 19, 2022 5.740 6.100 5.570 5.730 214,158 +0.01(+0.17%)
Dec 16, 2022 5.930 6.480 5.656 5.720 514,127 -0.33(-5.45%)
Dec 15, 2022 5.410 6.250 5.410 6.050 502,391 +0.53(+9.60%)
Dec 14, 2022 6.050 6.100 5.500 5.520 497,826 -0.48(-8.00%)
Dec 13, 2022 6.080 7.000 5.920 6.000 1,294,365 -0.08(-1.32%)
Dec 12, 2022 6.120 6.210 5.865 6.080 315,638 -0.04(-0.65%)
Dec 09, 2022 6.370 6.370 6.060 6.120 190,152 -0.14(-2.24%)
Dec 08, 2022 6.230 6.470 6.170 6.260 273,625 +0.06(+0.97%)
Dec 07, 2022 6.240 6.500 6.100 6.200 211,247 -0.17(-2.67%)
Dec 06, 2022 6.660 6.990 5.960 6.370 894,640 -0.26(-3.92%)
Dec 05, 2022 6.470 7.320 6.450 6.630 1,695,706 +0.33(+5.24%)
Dec 02, 2022 6.710 7.140 6.020 6.300 846,574 -0.55(-8.03%)
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.