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 (%)
Jul 31, 2023 5.870 5.968 5.830 5.900 61,162 +0.02(+0.34%)
Jul 28, 2023 5.780 5.920 5.760 5.880 66,724 +0.12(+2.08%)
Jul 27, 2023 5.800 5.830 5.700 5.760 73,754 +0.02(+0.35%)
Jul 26, 2023 5.740 5.825 5.700 5.740 60,791 -0.01(-0.17%)
Jul 25, 2023 5.840 5.850 5.610 5.750 91,838 -0.11(-1.88%)
Jul 24, 2023 5.440 5.910 5.440 5.860 203,343 +0.40(+7.33%)
Jul 21, 2023 5.670 5.670 5.440 5.460 91,174 -0.13(-2.33%)
Jul 20, 2023 5.770 5.770 5.577 5.590 112,167 -0.20(-3.45%)
Jul 19, 2023 5.910 5.960 5.770 5.790 87,128 -0.10(-1.70%)
Jul 18, 2023 5.730 5.900 5.730 5.890 109,433 +0.14(+2.43%)
Jul 17, 2023 5.640 5.786 5.640 5.750 113,906 +0.08(+1.41%)
Jul 14, 2023 5.760 5.800 5.620 5.670 90,352 -0.08(-1.39%)
Jul 13, 2023 5.640 5.860 5.640 5.750 143,694 +0.08(+1.41%)
Jul 12, 2023 5.620 5.730 5.550 5.670 94,933 +0.10(+1.80%)
Jul 11, 2023 5.360 5.680 5.360 5.570 167,990 +0.12(+2.20%)
Jul 10, 2023 5.500 5.590 5.440 5.450 89,100 -0.07(-1.27%)
Jul 07, 2023 5.550 5.605 5.490 5.520 71,728 -0.02(-0.36%)
Jul 06, 2023 5.650 5.680 5.500 5.540 96,123 -0.15(-2.64%)
Jul 05, 2023 5.800 5.820 5.650 5.690 117,933 -0.06(-1.04%)
Jul 03, 2023 5.600 5.790 5.470 5.750 125,881 +0.22(+3.98%)
Jun 30, 2023 5.420 5.560 5.377 5.530 187,701 +0.11(+2.03%)
Jun 29, 2023 5.230 5.640 5.220 5.420 207,106 +0.18(+3.44%)
Jun 28, 2023 5.290 5.290 5.060 5.240 276,490 -0.01(-0.19%)
Jun 27, 2023 5.380 5.426 5.220 5.250 329,854 -0.14(-2.60%)
Jun 26, 2023 5.670 5.755 5.360 5.390 538,551 -0.23(-4.09%)
Jun 23, 2023 5.910 6.010 5.620 5.620 5,454,800 -0.38(-6.33%)
Jun 22, 2023 6.100 6.130 5.920 6.000 397,421 +0.04(+0.67%)
Jun 21, 2023 6.180 6.290 5.908 5.960 374,371 -0.19(-3.09%)
Jun 20, 2023 5.900 6.490 5.900 6.150 645,989 +0.28(+4.77%)
Jun 16, 2023 5.880 6.160 5.870 5.870 725,098 -0.01(-0.17%)
Jun 15, 2023 6.080 6.150 5.810 5.880 226,178 -0.13(-2.16%)
Jun 14, 2023 6.070 6.290 5.980 6.010 117,269 -0.12(-1.96%)
Jun 13, 2023 6.160 6.210 6.030 6.130 162,341 +0.05(+0.82%)
Jun 12, 2023 6.170 6.480 6.050 6.080 316,436 -0.03(-0.49%)
Jun 09, 2023 5.960 6.120 5.920 6.110 262,283 +0.27(+4.62%)
Jun 08, 2023 6.050 6.050 5.840 5.840 88,932 -0.15(-2.50%)
Jun 07, 2023 6.070 6.070 5.920 5.990 90,549 -0.11(-1.80%)
Jun 06, 2023 5.950 6.190 5.710 6.100 298,187 +0.09(+1.50%)
Jun 05, 2023 6.070 6.230 5.960 6.010 218,820 +0.01(+0.17%)
Jun 02, 2023 6.020 6.140 5.935 6.000 181,928 -0.05(-0.83%)
Jun 01, 2023 6.040 6.120 5.720 6.050 247,493 -0.01(-0.17%)
May 31, 2023 6.070 6.180 5.996 6.060 81,076 +0.04(+0.66%)
May 30, 2023 5.940 6.110 5.930 6.020 127,597 +0.04(+0.67%)
May 26, 2023 6.190 6.190 5.750 5.980 249,846 -0.24(-3.86%)
May 25, 2023 6.150 6.340 6.030 6.220 231,097 +0.12(+1.97%)
May 24, 2023 6.060 6.230 5.940 6.100 231,936 +0.00(+0.00%)
May 23, 2023 6.050 6.370 6.050 6.100 309,472 +0.05(+0.83%)
May 22, 2023 6.130 6.650 5.940 6.050 646,159 +0.11(+1.85%)
May 19, 2023 5.970 6.185 5.890 5.940 63,184 -0.06(-1.00%)
May 18, 2023 5.970 6.220 5.970 6.000 184,470 -0.03(-0.50%)
May 17, 2023 5.960 6.320 5.940 6.030 96,881 +0.04(+0.67%)
May 16, 2023 6.170 6.220 5.900 5.990 103,668 -0.26(-4.16%)
May 15, 2023 6.500 6.579 6.170 6.250 78,950 -0.09(-1.42%)
May 12, 2023 6.200 6.490 6.150 6.340 65,595 +0.18(+2.92%)
May 11, 2023 6.230 6.404 6.150 6.160 29,977 -0.17(-2.69%)
May 10, 2023 6.270 6.400 6.090 6.330 31,372 +0.10(+1.61%)
May 09, 2023 6.390 6.390 6.170 6.230 25,504 -0.08(-1.27%)
May 08, 2023 6.310 6.340 6.170 6.310 33,104 +0.03(+0.48%)
May 05, 2023 6.260 6.380 6.170 6.280 39,652 +0.00(+0.00%)
May 04, 2023 6.150 6.280 6.040 6.280 37,682 +0.16(+2.61%)
May 03, 2023 6.150 6.200 6.075 6.120 17,192 -0.01(-0.16%)
May 02, 2023 6.190 6.219 6.020 6.130 54,535 -0.09(-1.45%)
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.