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 (%)
Sep 29, 2023 5.690 5.840 5.630 5.750 290,974 +0.05(+0.88%)
Sep 28, 2023 5.880 6.010 5.700 5.700 443,760 -0.21(-3.55%)
Sep 27, 2023 5.750 5.910 5.730 5.910 140,171 +0.20(+3.50%)
Sep 26, 2023 5.500 5.870 5.450 5.710 213,493 +0.08(+1.42%)
Sep 25, 2023 5.690 5.680 5.570 5.630 246,529 -0.07(-1.23%)
Sep 22, 2023 5.620 5.750 5.550 5.700 197,238 +0.14(+2.52%)
Sep 21, 2023 5.690 5.740 5.320 5.560 192,835 -0.16(-2.80%)
Sep 20, 2023 5.870 6.030 5.710 5.720 137,703 -0.22(-3.70%)
Sep 19, 2023 5.920 6.020 5.880 5.940 160,917 -0.01(-0.17%)
Sep 18, 2023 6.250 6.250 5.910 5.950 205,321 -0.39(-6.15%)
Sep 15, 2023 5.990 6.340 5.980 6.340 607,895 +0.31(+5.14%)
Sep 14, 2023 5.830 6.070 5.830 6.030 479,791 +0.21(+3.61%)
Sep 13, 2023 5.760 5.845 5.440 5.820 372,142 -0.01(-0.17%)
Sep 12, 2023 5.930 5.970 5.770 5.830 125,443 -0.12(-2.02%)
Sep 11, 2023 5.860 5.970 5.840 5.950 178,158 +0.07(+1.19%)
Sep 08, 2023 5.940 6.048 5.820 5.880 315,566 -0.12(-2.00%)
Sep 07, 2023 5.540 6.210 5.340 6.000 2,457,569 +0.58(+10.70%)
Sep 06, 2023 5.400 5.600 5.210 5.420 1,093,634 +0.13(+2.46%)
Sep 05, 2023 5.140 5.420 5.090 5.290 1,926,402 +0.15(+2.92%)
Sep 01, 2023 5.160 5.220 5.050 5.140 197,544 +0.00(+0.00%)
Aug 31, 2023 5.200 5.340 5.020 5.140 1,135,648 +0.00(+0.00%)
Aug 30, 2023 5.270 5.410 5.120 5.140 288,563 -0.23(-4.28%)
Aug 29, 2023 5.410 5.540 5.260 5.370 222,901 -0.05(-0.92%)
Aug 28, 2023 5.470 5.630 5.278 5.420 234,218 +0.13(+2.46%)
Aug 25, 2023 5.330 5.440 5.160 5.290 100,972 -0.05(-0.94%)
Aug 24, 2023 5.550 5.550 5.270 5.340 176,983 -0.24(-4.30%)
Aug 23, 2023 5.530 5.660 5.270 5.580 198,404 +0.11(+2.01%)
Aug 22, 2023 5.530 5.550 5.270 5.470 141,895 -0.01(-0.18%)
Aug 21, 2023 5.250 5.530 5.221 5.480 214,446 +0.26(+4.98%)
Aug 18, 2023 5.000 5.370 5.000 5.220 234,138 +0.16(+3.16%)
Aug 17, 2023 5.180 5.450 5.010 5.060 166,852 -0.18(-3.44%)
Aug 16, 2023 5.100 5.310 4.870 5.240 272,459 +0.15(+2.95%)
Aug 15, 2023 5.710 5.830 5.060 5.090 1,003,462 +0.40(+8.53%)
Aug 14, 2023 4.690 4.750 4.490 4.690 149,981 -0.03(-0.64%)
Aug 11, 2023 5.020 5.020 4.630 4.720 206,055 -0.34(-6.72%)
Aug 10, 2023 5.160 5.290 5.040 5.060 180,599 -0.11(-2.13%)
Aug 09, 2023 5.100 5.383 5.060 5.170 322,401 -0.67(-11.47%)
Aug 08, 2023 5.930 5.990 5.710 5.840 237,376 +0.06(+1.04%)
Aug 07, 2023 5.710 5.820 5.580 5.780 132,840 +0.12(+2.12%)
Aug 04, 2023 5.760 5.770 5.630 5.660 97,313 -0.09(-1.57%)
Aug 03, 2023 5.800 5.820 5.714 5.750 50,345 -0.04(-0.69%)
Aug 02, 2023 5.830 5.830 5.630 5.790 125,052 +0.03(+0.52%)
Aug 01, 2023 5.890 5.911 5.740 5.760 108,356 -0.14(-2.37%)
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%)
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.