Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 67.00 | 1.00 | 1.52% | 66.80 | 67.00 | 66.80 | 275,561 |
| Jun 13 2024 | 66.00 | 0.00 | 0.00% | 65.60 | 66.40 | 65.60 | 1,131,071 |
| Jun 12 2024 | 66.00 | -0.20 | -0.30% | 66.90 | 67.20 | 65.80 | 408,524 |
| Jun 11 2024 | 66.20 | -0.70 | -1.05% | 65.30 | 66.20 | 65.20 | 399,442 |
| Jun 10 2024 | 66.90 | 3.10 | 4.86% | 63.90 | 66.90 | 63.90 | 2,293,547 |
| Jun 07 2024 | 63.80 | 0.90 | 1.43% | 62.00 | 63.90 | 62.00 | 942,992 |
| Jun 06 2024 | 62.90 | 2.90 | 4.83% | 62.20 | 62.90 | 62.20 | 996,319 |
| Jun 05 2024 | 60.00 | 4.30 | 7.72% | 62.00 | 65.10 | 60.00 | 1,875,761 |
| Jun 04 2024 | 55.70 | 0.10 | 0.18% | 55.70 | 55.70 | 54.00 | 171,835 |
| Jun 03 2024 | 55.60 | 0.60 | 1.09% | 55.60 | 55.60 | 55.60 | 330,808 |
| May 31 2024 | 55.00 | 1.30 | 2.42% | 55.00 | 55.50 | 55.00 | 478,737 |
| May 30 2024 | 53.70 | -0.30 | -0.56% | 53.70 | 53.90 | 53.70 | 152,783 |
| May 29 2024 | 54.00 | -0.50 | -0.92% | 55.00 | 55.80 | 53.50 | 1,643,881 |
| May 28 2024 | 54.50 | 1.00 | 1.87% | 53.50 | 54.50 | 53.00 | 776,601 |
| May 24 2024 | 53.50 | -2.50 | -4.46% | 56.80 | 56.80 | 52.40 | 1,305,322 |
| May 23 2024 | 56.00 | -2.90 | -4.92% | 58.90 | 58.90 | 56.00 | 399,730 |
| May 22 2024 | 58.90 | 1.05 | 1.82% | 58.90 | 58.90 | 57.60 | 339,411 |
| May 21 2024 | 57.85 | -0.55 | -0.94% | 59.00 | 59.00 | 57.20 | 335,402 |
| May 20 2024 | 58.40 | 0.60 | 1.04% | 57.80 | 59.10 | 57.40 | 747,820 |
| May 17 2024 | 57.80 | -1.70 | -2.86% | 59.30 | 59.30 | 57.80 | 349,040 |
| May 16 2024 | 59.50 | 0.80 | 1.36% | 58.70 | 59.50 | 58.50 | 777,535 |
| May 15 2024 | 58.70 | 0.70 | 1.21% | 58.40 | 58.70 | 58.40 | 342,711 |
| May 14 2024 | 58.00 | -0.20 | -0.34% | 58.00 | 58.00 | 58.00 | 797,962 |
| May 13 2024 | 58.20 | 1.40 | 2.46% | 56.70 | 58.20 | 56.70 | 550,896 |
| May 10 2024 | 56.80 | 0.20 | 0.35% | 55.00 | 56.80 | 54.90 | 390,053 |
| May 09 2024 | 56.60 | 0.60 | 1.07% | 56.70 | 56.70 | 56.60 | 562,908 |
| May 08 2024 | 56.00 | -0.80 | -1.41% | 56.70 | 56.80 | 55.00 | 520,961 |
| May 07 2024 | 56.80 | 0.30 | 0.53% | 56.70 | 56.80 | 55.00 | 427,330 |
| May 03 2024 | 56.50 | 1.40 | 2.54% | 56.70 | 56.70 | 55.10 | 392,699 |
| May 02 2024 | 55.10 | -0.90 | -1.61% | 55.70 | 56.60 | 55.10 | 493,824 |
| May 01 2024 | 56.00 | -1.00 | -1.75% | 56.00 | 56.00 | 56.00 | 790,406 |
| Apr 30 2024 | 57.00 | 0.00 | 0.00% | 57.10 | 57.10 | 56.50 | 462,584 |
| Apr 29 2024 | 57.00 | 2.80 | 5.17% | 53.20 | 57.00 | 53.20 | 1,839,053 |
| Apr 26 2024 | 54.20 | 2.20 | 4.23% | 52.10 | 54.20 | 52.00 | 783,831 |
| Apr 25 2024 | 52.00 | 0.80 | 1.56% | 50.20 | 52.10 | 50.20 | 3,007,856 |
| Apr 24 2024 | 51.20 | 5.20 | 11.30% | 47.50 | 51.60 | 47.00 | 2,061,018 |
| Apr 23 2024 | 46.00 | 3.90 | 9.26% | 42.50 | 47.40 | 42.50 | 3,219,249 |
| Apr 22 2024 | 42.10 | 3.30 | 8.51% | 38.80 | 42.10 | 38.50 | 1,701,358 |
| Apr 19 2024 | 38.80 | 0.60 | 1.57% | 37.00 | 38.80 | 37.00 | 3,327,166 |
| Apr 18 2024 | 38.20 | -1.80 | -4.50% | 39.80 | 41.30 | 36.90 | 3,666,154 |
| Apr 17 2024 | 40.00 | -0.20 | -0.50% | 39.75 | 40.75 | 39.40 | 674,027 |
| Apr 16 2024 | 40.20 | -0.80 | -1.95% | 40.40 | 40.40 | 39.65 | 977,013 |
| Apr 15 2024 | 41.00 | 0.40 | 0.99% | 40.50 | 41.60 | 40.50 | 1,116,597 |
| Apr 12 2024 | 40.60 | -1.95 | -4.58% | 42.55 | 42.60 | 40.60 | 940,771 |
| Apr 11 2024 | 42.55 | -1.45 | -3.30% | 44.00 | 44.40 | 42.55 | 831,095 |
| Apr 10 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 45.35 | 43.90 | 2,300,580 |
| Apr 09 2024 | 44.00 | 0.00 | 0.00% | 43.10 | 45.85 | 43.10 | 1,209,517 |
| Apr 08 2024 | 44.00 | 2.75 | 6.67% | 41.25 | 44.40 | 40.80 | 1,236,861 |
| Apr 05 2024 | 41.25 | 0.25 | 0.61% | 40.90 | 41.25 | 40.00 | 556,198 |
| Apr 04 2024 | 41.00 | 0.10 | 0.24% | 41.30 | 41.90 | 39.95 | 947,535 |
| Apr 03 2024 | 40.90 | -0.80 | -1.92% | 42.00 | 42.75 | 40.90 | 656,510 |
| Apr 02 2024 | 41.70 | -0.10 | -0.24% | 42.00 | 42.40 | 41.70 | 863,534 |
| Mar 28 2024 | 41.80 | 0.30 | 0.72% | 42.50 | 42.50 | 41.80 | 1,634,625 |
| Mar 27 2024 | 41.50 | -0.95 | -2.24% | 42.50 | 42.50 | 41.50 | 1,087,100 |
| Mar 26 2024 | 42.45 | -1.75 | -3.96% | 44.00 | 44.20 | 42.25 | 2,084,007 |
| Mar 25 2024 | 44.20 | -1.85 | -4.02% | 46.20 | 47.00 | 44.20 | 2,180,172 |
| Mar 22 2024 | 46.05 | 0.05 | 0.11% | 47.00 | 47.20 | 46.05 | 2,408,077 |
| Mar 21 2024 | 46.00 | -1.00 | -2.13% | 47.00 | 47.35 | 46.00 | 4,931,006 |
| Mar 20 2024 | 47.00 | -0.20 | -0.42% | 47.40 | 48.00 | 47.00 | 1,340,917 |
| Mar 19 2024 | 47.20 | -3.50 | -6.90% | 50.60 | 51.00 | 47.20 | 1,524,606 |
| Mar 18 2024 | 50.70 | -0.50 | -0.98% | 50.70 | 52.60 | 50.40 | 917,600 |
