Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRND3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.95 | 0.01 | 0.17% | 5.95 | 6.01 | 5.90 | 1,571,700 |
| Jun 20 2024 | 5.94 | -0.02 | -0.34% | 5.96 | 6.03 | 5.91 | 856,200 |
| Jun 19 2024 | 5.96 | -0.02 | -0.33% | 5.96 | 5.98 | 5.90 | 796,300 |
| Jun 18 2024 | 5.98 | -0.17 | -2.76% | 6.09 | 6.14 | 5.97 | 1,165,600 |
| Jun 17 2024 | 6.15 | 0.06 | 0.99% | 6.09 | 6.16 | 6.02 | 991,500 |
| Jun 14 2024 | 6.09 | 0.04 | 0.66% | 6.03 | 6.16 | 6.02 | 614,900 |
| Jun 13 2024 | 6.05 | -0.04 | -0.66% | 6.07 | 6.11 | 6.03 | 632,800 |
| Jun 12 2024 | 6.09 | -0.17 | -2.72% | 6.30 | 6.30 | 6.07 | 734,500 |
| Jun 11 2024 | 6.26 | 0.06 | 0.97% | 6.19 | 6.27 | 6.18 | 538,000 |
| Jun 10 2024 | 6.20 | -0.02 | -0.32% | 6.23 | 6.26 | 6.15 | 855,600 |
| Jun 07 2024 | 6.22 | -0.04 | -0.64% | 6.21 | 6.31 | 6.20 | 816,900 |
| Jun 06 2024 | 6.26 | 0.05 | 0.81% | 6.22 | 6.35 | 6.21 | 938,200 |
| Jun 05 2024 | 6.21 | -0.08 | -1.27% | 6.28 | 6.29 | 6.18 | 1,035,400 |
| Jun 04 2024 | 6.29 | 0.00 | 0.00% | 6.25 | 6.38 | 6.25 | 960,900 |
| Jun 03 2024 | 6.29 | 0.11 | 1.78% | 6.14 | 6.33 | 6.11 | 1,353,600 |
| May 31 2024 | 6.18 | 0.01 | 0.16% | 6.13 | 6.18 | 6.09 | 1,801,300 |
| May 29 2024 | 6.17 | 0.04 | 0.65% | 6.09 | 6.18 | 6.06 | 864,200 |
| May 28 2024 | 6.13 | -0.06 | -0.97% | 6.23 | 6.24 | 6.11 | 566,100 |
| May 27 2024 | 6.19 | 0.04 | 0.65% | 6.16 | 6.19 | 6.13 | 564,300 |
| May 24 2024 | 6.15 | -0.01 | -0.16% | 6.18 | 6.24 | 6.15 | 628,300 |
| May 23 2024 | 6.16 | -0.11 | -1.75% | 6.26 | 6.26 | 6.15 | 1,058,900 |
| May 22 2024 | 6.27 | -0.11 | -1.72% | 6.29 | 6.35 | 6.20 | 1,092,600 |
| May 21 2024 | 6.38 | -0.02 | -0.31% | 6.41 | 6.43 | 6.37 | 640,000 |
| May 20 2024 | 6.40 | -0.04 | -0.62% | 6.43 | 6.46 | 6.32 | 1,254,000 |
| May 17 2024 | 6.44 | 0.01 | 0.16% | 6.43 | 6.45 | 6.37 | 1,299,900 |
| May 16 2024 | 6.43 | 0.08 | 1.26% | 6.36 | 6.48 | 6.35 | 1,518,400 |
| May 15 2024 | 6.35 | 0.16 | 2.58% | 6.24 | 6.41 | 6.24 | 1,955,200 |
| May 14 2024 | 6.19 | 0.10 | 1.64% | 6.07 | 6.26 | 6.05 | 2,078,700 |
| May 13 2024 | 6.09 | 0.10 | 1.67% | 5.95 | 6.14 | 5.93 | 1,720,500 |
| May 10 2024 | 5.99 | 0.04 | 0.67% | 6.00 | 6.13 | 5.96 | 1,472,100 |
| May 09 2024 | 5.95 | -0.07 | -1.16% | 6.00 | 6.00 | 5.91 | 789,900 |
| May 08 2024 | 6.02 | 0.03 | 0.50% | 5.98 | 6.02 | 5.93 | 1,077,200 |
| May 07 2024 | 5.99 | -0.04 | -0.66% | 6.01 | 6.05 | 5.95 | 1,251,400 |
| May 06 2024 | 6.03 | -0.01 | -0.17% | 6.02 | 6.07 | 6.00 | 801,900 |
| May 03 2024 | 6.04 | -0.18 | -2.89% | 6.05 | 6.17 | 5.98 | 2,741,300 |
| May 02 2024 | 6.22 | 0.09 | 1.47% | 6.19 | 6.25 | 6.17 | 1,185,500 |
| Apr 30 2024 | 6.13 | -0.06 | -0.97% | 6.24 | 6.24 | 6.11 | 1,052,400 |
| Apr 29 2024 | 6.19 | 0.04 | 0.65% | 6.11 | 6.25 | 6.11 | 992,200 |
| Apr 26 2024 | 6.15 | 0.12 | 1.99% | 6.08 | 6.16 | 6.07 | 661,000 |
| Apr 25 2024 | 6.03 | -0.02 | -0.33% | 6.07 | 6.09 | 6.00 | 599,300 |
| Apr 24 2024 | 6.05 | -0.08 | -1.31% | 6.15 | 6.20 | 6.04 | 2,384,500 |
| Apr 23 2024 | 6.13 | 0.05 | 0.82% | 6.03 | 6.13 | 6.00 | 806,600 |
| Apr 22 2024 | 6.08 | 0.04 | 0.66% | 6.02 | 6.09 | 6.01 | 608,900 |
| Apr 19 2024 | 6.04 | 0.10 | 1.68% | 5.92 | 6.04 | 5.91 | 1,121,800 |
| Apr 18 2024 | 5.94 | 0.01 | 0.17% | 5.93 | 6.04 | 5.89 | 2,339,200 |
| Apr 17 2024 | 5.93 | -0.06 | -1.00% | 6.00 | 6.10 | 5.90 | 2,273,000 |
| Apr 16 2024 | 5.99 | -0.08 | -1.32% | 6.05 | 6.07 | 5.90 | 4,902,800 |
| Apr 15 2024 | 6.07 | -0.15 | -2.41% | 6.22 | 6.24 | 6.05 | 2,400,800 |
| Apr 12 2024 | 6.22 | -0.16 | -2.51% | 6.40 | 6.40 | 6.21 | 1,324,800 |
| Apr 11 2024 | 6.38 | 0.00 | 0.00% | 6.40 | 6.42 | 6.33 | 949,000 |
| Apr 10 2024 | 6.38 | -0.13 | -2.00% | 6.49 | 6.49 | 6.32 | 1,261,300 |
| Apr 09 2024 | 6.51 | 0.10 | 1.56% | 6.41 | 6.53 | 6.41 | 763,300 |
| Apr 08 2024 | 6.41 | 0.02 | 0.31% | 6.35 | 6.46 | 6.34 | 1,544,500 |
| Apr 05 2024 | 6.39 | 0.09 | 1.43% | 6.30 | 6.42 | 6.30 | 2,059,300 |
| Apr 04 2024 | 6.30 | -0.02 | -0.32% | 6.37 | 6.38 | 6.28 | 1,340,200 |
| Apr 03 2024 | 6.32 | -0.13 | -2.02% | 6.42 | 6.43 | 6.28 | 1,285,500 |
| Apr 02 2024 | 6.45 | -0.11 | -1.68% | 6.63 | 6.67 | 6.37 | 1,355,800 |
| Apr 01 2024 | 6.56 | -0.04 | -0.61% | 6.60 | 6.65 | 6.51 | 1,754,600 |
| Mar 28 2024 | 6.60 | 0.20 | 3.12% | 6.40 | 6.64 | 6.39 | 3,455,100 |
| Mar 27 2024 | 6.40 | 0.01 | 0.16% | 6.40 | 6.47 | 6.35 | 1,063,000 |
| Mar 26 2024 | 6.39 | 0.02 | 0.31% | 6.39 | 6.42 | 6.34 | 1,776,600 |
| Mar 25 2024 | 6.37 | 0.01 | 0.16% | 6.40 | 6.40 | 6.34 | 1,257,900 |
