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 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%)
May 01, 2023 6.300 6.380 6.170 6.220 20,186 -0.11(-1.74%)
Apr 28, 2023 6.300 6.440 6.240 6.330 37,850 -0.01(-0.16%)
Apr 27, 2023 6.140 6.380 6.140 6.340 50,352 +0.23(+3.76%)
Apr 26, 2023 5.970 6.160 5.780 6.110 75,398 +0.11(+1.83%)
Apr 25, 2023 6.450 6.450 6.000 6.000 63,180 -0.38(-5.96%)
Apr 24, 2023 6.450 6.600 6.150 6.380 84,248 -0.10(-1.54%)
Apr 21, 2023 6.450 6.500 6.330 6.480 19,816 +0.00(+0.00%)
Apr 20, 2023 6.330 6.637 6.260 6.480 115,708 +0.12(+1.89%)
Apr 19, 2023 6.390 6.433 6.136 6.360 33,679 -0.07(-1.09%)
Apr 18, 2023 6.440 6.470 6.310 6.430 29,859 +0.09(+1.42%)
Apr 17, 2023 6.200 6.360 6.125 6.340 36,451 +0.07(+1.12%)
Apr 14, 2023 6.200 6.280 6.123 6.270 23,536 +0.04(+0.64%)
Apr 13, 2023 6.270 6.310 6.180 6.230 16,776 +0.02(+0.32%)
Apr 12, 2023 6.250 6.310 6.030 6.210 57,955 -0.04(-0.64%)
Apr 11, 2023 6.330 6.450 6.220 6.250 47,200 -0.07(-1.11%)
Apr 10, 2023 6.190 6.330 6.000 6.320 77,850 +0.00(+0.00%)
Apr 06, 2023 6.200 6.330 6.140 6.320 60,170 +0.09(+1.44%)
Apr 05, 2023 6.270 6.315 6.177 6.230 38,549 -0.02(-0.32%)
Apr 04, 2023 6.230 6.300 6.145 6.250 51,154 +0.02(+0.32%)
Apr 03, 2023 6.200 6.280 6.110 6.230 47,609 +0.01(+0.16%)
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%)
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.