Register for streaming realtime charts, analysis tools, and prices.
GRID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 37.745 | -0.03 | -0.08% | 37.725 | 37.82 | 37.555 | 5,658 |
| May 20 2024 | 37.775 | 0.27 | 0.71% | 37.525 | 37.825 | 37.525 | 13,253 |
| May 17 2024 | 37.51 | -0.40 | -1.06% | 37.565 | 37.615 | 37.405 | 10,314 |
| May 16 2024 | 37.91 | -0.03 | -0.07% | 38.085 | 38.085 | 37.83 | 14,222 |
| May 15 2024 | 37.935 | 0.51 | 1.36% | 37.68 | 38.03 | 37.575 | 3,938 |
| May 14 2024 | 37.425 | 0.05 | 0.15% | 37.27 | 37.495 | 37.215 | 4,075 |
| May 13 2024 | 37.37 | -0.10 | -0.27% | 37.455 | 37.465 | 37.265 | 1,877 |
| May 10 2024 | 37.47 | 0.24 | 0.66% | 37.57 | 37.705 | 37.46 | 1,873 |
| May 09 2024 | 37.225 | -0.08 | -0.21% | 37.20 | 37.45 | 37.075 | 3,505 |
| May 08 2024 | 37.305 | 0.49 | 1.34% | 37.10 | 37.305 | 36.975 | 2,693 |
| May 07 2024 | 36.81 | 0.32 | 0.86% | 37.14 | 37.14 | 36.57 | 935 |
| May 06 2024 | 36.495 | -0.18 | -0.49% | 36.20 | 36.495 | 36.20 | 915 |
| May 03 2024 | 36.675 | 0.98 | 2.75% | 35.86 | 36.675 | 35.665 | 3,431 |
| May 02 2024 | 35.695 | -0.69 | -1.88% | 35.66 | 35.74 | 35.485 | 1,383 |
| Apr 30 2024 | 36.38 | 0.16 | 0.46% | 36.235 | 36.48 | 36.235 | 610 |
| Apr 29 2024 | 36.215 | 0.66 | 1.86% | 36.275 | 36.275 | 36.145 | 225 |
| Apr 26 2024 | 35.555 | 0.11 | 0.31% | 35.58 | 35.71 | 35.555 | 348 |
| Apr 25 2024 | 35.445 | -0.18 | -0.49% | 35.615 | 35.615 | 35.445 | 388 |
| Apr 24 2024 | 35.62 | 0.46 | 1.31% | 35.575 | 35.68 | 35.575 | 175 |
| Apr 23 2024 | 35.16 | 0.01 | 0.03% | 34.86 | 35.235 | 34.86 | 239 |
| Apr 22 2024 | 35.15 | -0.05 | -0.14% | 34.91 | 35.15 | 34.895 | 12,295 |
| Apr 19 2024 | 35.20 | -0.28 | -0.78% | 35.20 | 35.20 | 35.20 | 22 |
| Apr 18 2024 | 35.475 | -0.07 | -0.18% | 35.495 | 35.495 | 35.285 | 337 |
| Apr 17 2024 | 35.54 | 0.10 | 0.28% | 35.475 | 35.54 | 35.295 | 998 |
| Apr 16 2024 | 35.44 | -0.62 | -1.71% | 35.175 | 35.44 | 35.175 | 19 |
| Apr 15 2024 | 36.055 | -0.03 | -0.07% | 35.945 | 36.145 | 35.945 | 136 |
| Apr 12 2024 | 36.08 | 0.53 | 1.51% | 36.005 | 36.175 | 36.005 | 335 |
| Apr 11 2024 | 35.545 | -0.19 | -0.52% | 35.70 | 35.70 | 35.545 | 86 |
| Apr 10 2024 | 35.73 | -0.12 | -0.32% | 35.72 | 35.90 | 35.705 | 448 |
| Apr 09 2024 | 35.845 | -0.42 | -1.16% | 35.83 | 35.845 | 35.63 | 357 |
| Apr 08 2024 | 36.265 | 0.58 | 1.63% | 35.645 | 36.265 | 35.645 | 78 |
| Apr 05 2024 | 35.685 | -0.26 | -0.72% | 35.42 | 35.685 | 35.40 | 2,061 |
| Apr 04 2024 | 35.945 | 0.33 | 0.91% | 35.945 | 35.945 | 35.945 | 84 |
| Apr 03 2024 | 35.62 | -0.05 | -0.13% | 35.62 | 35.62 | 35.62 | 8 |
| Apr 02 2024 | 35.665 | -0.31 | -0.86% | 35.89 | 35.89 | 35.665 | 245 |
| Mar 28 2024 | 35.975 | 0.16 | 0.45% | 36.09 | 36.14 | 35.975 | 4,235 |
| Mar 27 2024 | 35.815 | 0.00 | 0.00% | 35.815 | 35.815 | 35.815 | 0 |
| Mar 26 2024 | 35.815 | -0.11 | -0.31% | 35.775 | 35.815 | 35.76 | 163 |
| Mar 25 2024 | 35.925 | -0.15 | -0.40% | 35.925 | 35.925 | 35.925 | 561 |
| Mar 22 2024 | 36.07 | 0.26 | 0.73% | 35.90 | 36.07 | 35.855 | 869 |
| Mar 21 2024 | 35.81 | 0.40 | 1.12% | 35.64 | 35.81 | 35.495 | 1,059 |
| Mar 20 2024 | 35.415 | 0.61 | 1.75% | 34.985 | 35.415 | 34.985 | 2,419 |
| Mar 19 2024 | 34.805 | -0.08 | -0.22% | 34.915 | 34.915 | 34.805 | 1,011 |
| Mar 18 2024 | 34.88 | 0.17 | 0.49% | 34.90 | 34.955 | 34.83 | 8,915 |
| Mar 15 2024 | 34.71 | -0.13 | -0.36% | 34.855 | 35.09 | 34.63 | 3,998 |
| Mar 14 2024 | 34.835 | -0.01 | -0.01% | 34.995 | 35.245 | 34.83 | 3,853 |
| Mar 13 2024 | 34.84 | 0.13 | 0.36% | 35.16 | 35.16 | 34.84 | 589 |
| Mar 12 2024 | 34.715 | 0.31 | 0.90% | 34.68 | 34.715 | 34.54 | 2,056 |
| Mar 11 2024 | 34.405 | -0.49 | -1.40% | 34.50 | 34.715 | 34.085 | 991 |
| Mar 08 2024 | 34.895 | 0.14 | 0.39% | 35.10 | 35.19 | 34.895 | 460 |
| Mar 07 2024 | 34.76 | 0.42 | 1.22% | 34.525 | 34.76 | 34.525 | 226 |
| Mar 06 2024 | 34.34 | 0.12 | 0.35% | 34.40 | 34.40 | 34.34 | 189 |
| Mar 05 2024 | 34.22 | -0.19 | -0.55% | 34.21 | 34.235 | 34.21 | 72 |
| Mar 04 2024 | 34.41 | 0.29 | 0.86% | 34.50 | 34.50 | 34.30 | 287 |
| Mar 01 2024 | 34.115 | -0.10 | -0.29% | 34.25 | 34.25 | 34.115 | 180 |
| Feb 29 2024 | 34.215 | 0.57 | 1.68% | 33.935 | 34.215 | 33.675 | 920 |
| Feb 28 2024 | 33.65 | 0.01 | 0.03% | 33.885 | 33.885 | 33.565 | 892 |
| Feb 27 2024 | 33.64 | 0.03 | 0.09% | 33.485 | 33.72 | 33.485 | 1,065 |
| Feb 26 2024 | 33.61 | -0.02 | -0.04% | 33.56 | 33.79 | 33.555 | 722 |
| Feb 23 2024 | 33.625 | -0.12 | -0.36% | 33.675 | 33.675 | 33.625 | 341 |
| Feb 22 2024 | 33.745 | 0.74 | 2.23% | 33.575 | 33.745 | 33.575 | 12,043 |
