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 (%)
Mar 31, 2023 6.300 6.300 6.150 6.220 33,820 -0.06(-0.96%)
Mar 30, 2023 6.410 6.480 6.220 6.280 36,884 -0.10(-1.57%)
Mar 29, 2023 6.360 6.470 6.260 6.380 54,574 +0.07(+1.11%)
Mar 28, 2023 6.200 6.340 6.200 6.310 43,930 +0.08(+1.28%)
Mar 27, 2023 6.190 6.267 6.100 6.230 35,837 +0.08(+1.30%)
Mar 24, 2023 6.200 6.255 5.950 6.150 94,225 -0.17(-2.69%)
Mar 23, 2023 6.230 6.366 6.190 6.320 102,871 +0.12(+1.94%)
Mar 22, 2023 6.450 6.490 6.200 6.200 122,458 -0.24(-3.73%)
Mar 21, 2023 6.280 6.510 6.280 6.440 130,761 +0.24(+3.87%)
Mar 20, 2023 5.850 6.290 5.730 6.200 165,531 +0.24(+4.03%)
Mar 17, 2023 6.040 6.320 5.770 5.960 1,678,980 -0.03(-0.50%)
Mar 16, 2023 6.210 6.430 5.920 5.990 196,274 -0.27(-4.31%)
Mar 15, 2023 6.330 6.525 6.150 6.260 123,907 -0.20(-3.10%)
Mar 14, 2023 6.300 6.590 6.300 6.460 372,964 +0.09(+1.41%)
Mar 13, 2023 6.100 6.560 6.080 6.370 120,537 +0.09(+1.43%)
Mar 10, 2023 6.410 6.420 6.080 6.280 228,421 -0.16(-2.48%)
Mar 09, 2023 6.580 6.640 6.375 6.440 143,064 -0.28(-4.17%)
Mar 08, 2023 6.630 6.820 6.450 6.720 236,518 -0.04(-0.59%)
Mar 07, 2023 6.140 7.130 6.100 6.760 2,031,100 -0.45(-6.24%)
Mar 06, 2023 6.880 7.240 6.560 7.210 1,118,845 +0.61(+9.24%)
Mar 03, 2023 6.550 6.730 6.400 6.600 177,217 +0.05(+0.76%)
Mar 02, 2023 6.280 6.580 6.200 6.550 152,876 +0.21(+3.31%)
Mar 01, 2023 6.440 6.450 6.260 6.340 717,025 -0.11(-1.71%)
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%)
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.