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

(NY: GRND )

9.480 -0.120 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 9.630 9.640 9.420 9.480 402,827 -0.12(-1.25%)
May 16, 2024 10.05 10.05 9.490 9.600 645,087 -0.46(-4.57%)
May 15, 2024 10.27 10.37 9.825 10.06 419,083 -0.21(-2.04%)
May 14, 2024 10.10 10.30 9.980 10.27 376,630 +0.29(+2.91%)
May 13, 2024 10.15 10.15 9.860 9.980 480,367 -0.16(-1.58%)
May 10, 2024 10.71 10.77 10.14 10.14 489,229 -0.45(-4.25%)
May 09, 2024 10.55 10.62 10.38 10.59 261,392 +0.06(+0.57%)
May 08, 2024 10.53 10.59 10.40 10.53 248,856 -0.04(-0.38%)
May 07, 2024 10.46 10.79 10.46 10.57 342,694 +0.11(+1.05%)
May 06, 2024 10.33 10.46 10.18 10.46 277,262 +0.17(+1.65%)
May 03, 2024 10.36 10.39 10.24 10.29 240,440 +0.10(+0.98%)
May 02, 2024 10.26 10.31 10.13 10.19 153,199 +0.02(+0.20%)
May 01, 2024 9.810 10.32 9.810 10.17 342,239 +0.38(+3.88%)
Apr 30, 2024 9.840 9.900 9.710 9.790 182,178 -0.13(-1.31%)
Apr 29, 2024 9.910 10.02 9.800 9.920 195,910 +0.03(+0.30%)
Apr 26, 2024 9.600 10.04 9.600 9.890 232,652 +0.33(+3.45%)
Apr 25, 2024 9.530 9.610 9.430 9.560 200,330 -0.07(-0.73%)
Apr 24, 2024 9.760 9.760 9.460 9.630 212,687 -0.16(-1.63%)
Apr 23, 2024 9.760 9.900 9.580 9.790 236,776 +0.11(+1.14%)
Apr 22, 2024 9.740 9.820 9.560 9.680 244,239 -0.10(-1.02%)
Apr 19, 2024 10.05 10.12 9.690 9.780 195,425 -0.28(-2.78%)
Apr 18, 2024 9.740 10.11 9.690 10.06 398,904 +0.30(+3.07%)
Apr 17, 2024 10.02 10.04 9.690 9.760 215,377 -0.16(-1.61%)
Apr 16, 2024 9.810 10.01 9.370 9.920 325,379 -0.11(-1.10%)
Apr 15, 2024 10.29 10.29 9.930 10.03 279,996 -0.21(-2.05%)
Apr 12, 2024 10.56 10.59 10.17 10.24 193,386 -0.48(-4.48%)
Apr 11, 2024 10.53 10.74 10.36 10.72 211,897 +0.19(+1.80%)
Apr 10, 2024 10.60 10.67 10.43 10.53 225,137 -0.31(-2.86%)
Apr 09, 2024 10.69 10.84 10.55 10.84 353,630 +0.14(+1.31%)
Apr 08, 2024 10.46 10.84 10.35 10.70 324,632 +0.28(+2.69%)
Apr 05, 2024 10.59 10.63 10.28 10.42 336,043 -0.21(-1.98%)
Apr 04, 2024 10.98 11.13 10.56 10.63 526,798 +0.11(+1.05%)
Apr 03, 2024 10.47 10.99 10.36 10.52 624,523 +0.05(+0.48%)
Apr 02, 2024 10.35 10.55 10.19 10.47 278,431 +0.24(+2.35%)
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.