Register for real-time alerts, custom portfolio, and market movers
GRDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 61.32 | 0.20 | 0.33% | 61.29 | 61.49 | 61.20 | 0 |
| May 09 2024 | 61.12 | 0.06 | 0.10% | 61.19 | 61.21 | 60.68 | 0 |
| May 08 2024 | 61.06 | 0.88 | 1.46% | 60.65 | 61.15 | 60.65 | 0 |
| May 07 2024 | 60.18 | 0.21 | 0.35% | 59.96 | 60.20 | 59.94 | 0 |
| May 06 2024 | 59.97 | 0.04 | 0.07% | 59.95 | 59.99 | 59.87 | 0 |
| May 03 2024 | 59.93 | 0.02 | 0.03% | 59.92 | 59.96 | 59.73 | 0 |
| May 02 2024 | 59.91 | 0.11 | 0.18% | 59.90 | 60.26 | 59.80 | 0 |
| May 01 2024 | 59.80 | 0.03 | 0.05% | 59.76 | 59.85 | 59.71 | 0 |
| Apr 30 2024 | 59.77 | -0.44 | -0.73% | 60.18 | 60.29 | 59.73 | 0 |
| Apr 29 2024 | 60.21 | -0.17 | -0.28% | 60.25 | 60.34 | 59.85 | 0 |
| Apr 26 2024 | 60.38 | 0.76 | 1.27% | 59.64 | 60.42 | 59.64 | 0 |
| Apr 25 2024 | 59.62 | -0.49 | -0.82% | 59.93 | 60.15 | 59.53 | 0 |
| Apr 24 2024 | 60.11 | 0.01 | 0.02% | 60.24 | 60.73 | 60.04 | 0 |
| Apr 23 2024 | 60.10 | 1.25 | 2.12% | 58.99 | 60.13 | 58.94 | 0 |
| Apr 22 2024 | 58.85 | 1.26 | 2.19% | 57.87 | 58.87 | 57.87 | 0 |
| Apr 19 2024 | 57.59 | 0.42 | 0.73% | 56.86 | 57.73 | 56.73 | 0 |
| Apr 18 2024 | 57.17 | 0.62 | 1.10% | 56.61 | 57.21 | 56.61 | 0 |
| Apr 17 2024 | 56.55 | 0.14 | 0.25% | 56.45 | 56.89 | 56.39 | 0 |
| Apr 16 2024 | 56.41 | -1.13 | -1.96% | 57.01 | 57.15 | 56.29 | 0 |
| Apr 15 2024 | 57.54 | -0.42 | -0.72% | 57.24 | 57.82 | 56.87 | 0 |
| Apr 12 2024 | 57.96 | -0.76 | -1.29% | 58.95 | 59.04 | 57.82 | 0 |
| Apr 11 2024 | 58.72 | -0.08 | -0.14% | 58.84 | 58.93 | 58.55 | 0 |
| Apr 10 2024 | 58.80 | 0.23 | 0.39% | 58.70 | 58.99 | 58.42 | 0 |
| Apr 09 2024 | 58.57 | 0.88 | 1.53% | 57.75 | 58.69 | 57.70 | 0 |
| Apr 08 2024 | 57.69 | 0.76 | 1.33% | 56.92 | 57.77 | 56.92 | 0 |
| Apr 05 2024 | 56.93 | -0.05 | -0.09% | 56.76 | 57.08 | 56.16 | 0 |
| Apr 04 2024 | 56.98 | 0.06 | 0.11% | 57.11 | 57.39 | 56.68 | 0 |
| Apr 03 2024 | 56.92 | -0.30 | -0.52% | 57.20 | 57.36 | 56.65 | 0 |
| Apr 02 2024 | 57.22 | -0.93 | -1.60% | 58.13 | 58.36 | 57.06 | 0 |
| Apr 01 2024 | 58.15 | 0.01 | 0.02% | 58.14 | 58.23 | 58.13 | 0 |
| Mar 28 2024 | 58.14 | 0.23 | 0.40% | 57.92 | 58.31 | 57.80 | 0 |
| Mar 27 2024 | 57.91 | -0.26 | -0.45% | 58.16 | 58.47 | 57.83 | 0 |
| Mar 26 2024 | 58.17 | -0.35 | -0.60% | 58.52 | 58.53 | 58.09 | 0 |
| Mar 25 2024 | 58.52 | -0.04 | -0.07% | 58.56 | 58.59 | 58.52 | 0 |
| Mar 22 2024 | 58.56 | -0.28 | -0.48% | 58.85 | 58.87 | 58.46 | 0 |
| Mar 21 2024 | 58.84 | 0.68 | 1.17% | 58.15 | 58.86 | 58.15 | 0 |
| Mar 20 2024 | 58.16 | 0.62 | 1.08% | 57.53 | 58.22 | 57.47 | 0 |
| Mar 19 2024 | 57.54 | -0.75 | -1.29% | 58.29 | 58.31 | 57.52 | 0 |
| Mar 18 2024 | 58.29 | 0.09 | 0.15% | 58.20 | 58.32 | 58.17 | 0 |
| Mar 15 2024 | 58.20 | 0.21 | 0.36% | 57.99 | 58.37 | 57.84 | 0 |
| Mar 14 2024 | 57.99 | 0.72 | 1.26% | 57.27 | 58.07 | 57.17 | 0 |
| Mar 13 2024 | 57.27 | 0.09 | 0.16% | 57.20 | 57.70 | 57.19 | 0 |
| Mar 12 2024 | 57.18 | -0.01 | -0.02% | 57.19 | 57.52 | 56.82 | 0 |
| Mar 11 2024 | 57.19 | -1.55 | -2.64% | 58.73 | 58.79 | 57.17 | 0 |
| Mar 08 2024 | 58.74 | 0.16 | 0.27% | 58.63 | 58.86 | 58.34 | 0 |
| Mar 07 2024 | 58.58 | -0.34 | -0.58% | 59.01 | 59.10 | 58.26 | 0 |
| Mar 06 2024 | 58.92 | 0.18 | 0.31% | 58.71 | 59.00 | 58.65 | 0 |
| Mar 05 2024 | 58.74 | -0.42 | -0.71% | 59.07 | 59.17 | 58.71 | 0 |
| Mar 04 2024 | 59.16 | 0.44 | 0.75% | 58.93 | 59.37 | 58.87 | 0 |
| Mar 01 2024 | 58.72 | 0.02 | 0.03% | 58.69 | 58.85 | 58.53 | 0 |
| Feb 29 2024 | 58.70 | 0.69 | 1.19% | 58.00 | 58.73 | 58.00 | 0 |
| Feb 28 2024 | 58.01 | -0.18 | -0.31% | 58.21 | 58.31 | 57.49 | 0 |
| Feb 27 2024 | 58.19 | 0.13 | 0.22% | 58.15 | 58.29 | 57.78 | 0 |
| Feb 26 2024 | 58.06 | -0.11 | -0.19% | 58.20 | 58.22 | 58.00 | 0 |
| Feb 23 2024 | 58.17 | -0.19 | -0.33% | 58.45 | 58.45 | 58.00 | 0 |
| Feb 22 2024 | 58.36 | -0.01 | -0.02% | 58.67 | 58.76 | 58.19 | 0 |
| Feb 21 2024 | 58.37 | -0.18 | -0.31% | 58.33 | 58.39 | 57.99 | 0 |
| Feb 20 2024 | 58.55 | 0.73 | 1.26% | 58.60 | 58.62 | 58.32 | 0 |
| Feb 16 2024 | 57.82 | -0.02 | -0.03% | 57.98 | 58.34 | 57.63 | 0 |
| Feb 15 2024 | 57.84 | -0.29 | -0.50% | 58.26 | 58.32 | 57.51 | 0 |
| Feb 14 2024 | 58.13 | 0.54 | 0.94% | 57.64 | 58.17 | 57.18 | 0 |
| Feb 13 2024 | 57.59 | -0.58 | -1.00% | 58.19 | 58.28 | 57.58 | 0 |
