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

(NY: GRND )

10.46 +0.17 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2023 6.440 6.450 6.260 6.340 717,025 -0.11(-1.71%)
Feb 28, 2023 6.260 6.560 6.247 6.450 1,217,888 +0.21(+3.37%)
Feb 27, 2023 6.250 6.280 6.090 6.240 97,612 +0.04(+0.65%)
Feb 24, 2023 5.980 6.200 5.950 6.200 153,311 +0.16(+2.65%)
Feb 23, 2023 5.990 6.110 5.910 6.040 100,184 +0.06(+1.00%)
Feb 22, 2023 6.060 6.060 5.890 5.980 43,742 -0.11(-1.81%)
Feb 21, 2023 6.000 6.240 5.970 6.090 130,539 +0.05(+0.83%)
Feb 17, 2023 5.980 6.040 5.660 6.040 116,722 +0.13(+2.20%)
Feb 16, 2023 6.170 6.170 5.860 5.910 73,955 -0.34(-5.44%)
Feb 15, 2023 6.260 6.340 6.160 6.250 147,588 -0.19(-2.95%)
Feb 14, 2023 6.110 6.440 5.985 6.440 136,566 +0.36(+5.92%)
Feb 13, 2023 5.860 6.177 5.600 6.080 246,918 +0.17(+2.88%)
Feb 10, 2023 5.980 6.280 5.812 5.910 109,938 -0.10(-1.66%)
Feb 09, 2023 6.190 6.320 5.970 6.010 239,987 -0.21(-3.38%)
Feb 08, 2023 6.300 6.360 6.110 6.220 74,794 -0.04(-0.64%)
Feb 07, 2023 6.120 6.310 5.898 6.260 299,396 +0.10(+1.62%)
Feb 06, 2023 5.940 6.180 5.820 6.160 236,135 +0.19(+3.18%)
Feb 03, 2023 5.850 6.410 5.850 5.970 714,265 -0.25(-4.02%)
Feb 02, 2023 5.690 6.220 5.570 6.220 673,225 +0.63(+11.27%)
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.