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 (%)
Oct 31, 2023 5.880 6.000 5.870 5.950 569,301 +0.05(+0.85%)
Oct 30, 2023 5.910 5.960 5.830 5.900 249,785 +0.03(+0.51%)
Oct 27, 2023 5.890 5.910 5.850 5.870 341,205 -0.08(-1.34%)
Oct 26, 2023 5.860 6.020 5.860 5.950 302,060 +0.10(+1.71%)
Oct 25, 2023 5.920 6.008 5.840 5.850 287,206 -0.09(-1.52%)
Oct 24, 2023 5.870 5.960 5.840 5.940 247,645 +0.08(+1.37%)
Oct 23, 2023 5.820 6.060 5.760 5.860 428,389 +0.01(+0.17%)
Oct 20, 2023 5.860 6.140 5.800 5.850 538,447 +0.02(+0.34%)
Oct 19, 2023 5.840 5.880 5.730 5.830 301,870 +0.01(+0.17%)
Oct 18, 2023 5.890 5.920 5.815 5.820 234,791 -0.08(-1.36%)
Oct 17, 2023 5.800 6.000 5.800 5.900 338,812 +0.10(+1.72%)
Oct 16, 2023 5.890 5.940 5.790 5.800 281,822 -0.08(-1.36%)
Oct 13, 2023 5.870 5.930 5.840 5.880 250,162 -0.01(-0.17%)
Oct 12, 2023 5.870 5.905 5.775 5.890 265,097 +0.01(+0.17%)
Oct 11, 2023 5.890 5.940 5.780 5.880 178,041 +0.03(+0.51%)
Oct 10, 2023 5.870 6.030 5.830 5.850 272,593 -0.09(-1.52%)
Oct 09, 2023 5.910 6.000 5.830 5.940 200,688 +0.00(+0.00%)
Oct 06, 2023 5.950 5.970 5.810 5.940 195,095 -0.01(-0.17%)
Oct 05, 2023 5.860 5.965 5.850 5.950 154,547 +0.00(+0.00%)
Oct 04, 2023 5.690 5.979 5.690 5.950 248,671 +0.19(+3.30%)
Oct 03, 2023 5.950 5.950 5.700 5.760 294,449 -0.10(-1.71%)
Oct 02, 2023 5.710 5.880 5.701 5.860 264,503 +0.11(+1.91%)
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%)
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.