Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRE5N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 3,063.71 | 31.94 | 1.05% | 3,030.36 | 3,068.61 | 3,030.36 | 0 |
| Jun 21 2024 | 3,031.77 | -21.56 | -0.71% | 3,053.14 | 3,053.14 | 3,020.25 | 0 |
| Jun 20 2024 | 3,053.33 | 34.31 | 1.14% | 3,020.10 | 3,055.40 | 3,020.10 | 0 |
| Jun 19 2024 | 3,019.02 | -13.36 | -0.44% | 3,033.82 | 3,035.02 | 3,016.55 | 0 |
| Jun 18 2024 | 3,032.38 | 30.35 | 1.01% | 3,005.54 | 3,033.99 | 3,005.54 | 0 |
| Jun 17 2024 | 3,002.03 | 11.89 | 0.40% | 2,992.47 | 3,019.15 | 2,980.45 | 0 |
| Jun 14 2024 | 2,990.14 | -59.95 | -1.97% | 3,050.40 | 3,050.40 | 2,973.09 | 0 |
| Jun 13 2024 | 3,050.09 | -58.05 | -1.87% | 3,107.64 | 3,107.64 | 3,044.94 | 0 |
| Jun 12 2024 | 3,108.14 | 33.90 | 1.10% | 3,075.25 | 3,111.72 | 3,075.25 | 0 |
| Jun 11 2024 | 3,074.24 | -38.15 | -1.23% | 3,114.01 | 3,121.49 | 3,058.95 | 0 |
| Jun 10 2024 | 3,112.39 | -26.95 | -0.86% | 3,103.03 | 3,112.39 | 3,094.20 | 0 |
| Jun 07 2024 | 3,139.34 | -13.74 | -0.44% | 3,152.41 | 3,157.08 | 3,121.42 | 0 |
| Jun 06 2024 | 3,153.08 | 19.03 | 0.61% | 3,135.76 | 3,155.78 | 3,135.76 | 0 |
| Jun 05 2024 | 3,134.05 | 27.02 | 0.87% | 3,108.71 | 3,146.13 | 3,108.71 | 0 |
| Jun 04 2024 | 3,107.03 | -20.03 | -0.64% | 3,125.57 | 3,125.57 | 3,094.18 | 0 |
| Jun 03 2024 | 3,127.06 | 8.96 | 0.29% | 3,123.01 | 3,148.09 | 3,123.01 | 0 |
| May 31 2024 | 3,118.10 | 1.22 | 0.04% | 3,118.06 | 3,121.59 | 3,106.24 | 0 |
| May 30 2024 | 3,116.88 | 17.39 | 0.56% | 3,097.52 | 3,118.93 | 3,090.62 | 0 |
| May 29 2024 | 3,099.49 | -40.62 | -1.29% | 3,139.34 | 3,139.34 | 3,094.58 | 0 |
| May 28 2024 | 3,140.11 | -13.31 | -0.42% | 3,153.79 | 3,162.42 | 3,133.65 | 0 |
| May 27 2024 | 3,153.42 | 12.83 | 0.41% | 3,141.29 | 3,153.42 | 3,138.10 | 0 |
| May 24 2024 | 3,140.59 | -5.61 | -0.18% | 3,144.69 | 3,144.69 | 3,116.69 | 0 |
| May 23 2024 | 3,146.20 | -2.29 | -0.07% | 3,148.73 | 3,157.68 | 3,138.79 | 0 |
| May 22 2024 | 3,148.49 | -7.43 | -0.24% | 3,156.90 | 3,156.90 | 3,142.83 | 0 |
| May 21 2024 | 3,155.92 | -8.32 | -0.26% | 3,167.63 | 3,167.63 | 3,139.74 | 0 |
| May 20 2024 | 3,164.24 | 7.50 | 0.24% | 3,163.70 | 3,170.30 | 3,158.85 | 0 |
| May 17 2024 | 3,156.74 | 1.79 | 0.06% | 3,152.84 | 3,158.40 | 3,143.33 | 0 |
| May 16 2024 | 3,154.95 | -12.53 | -0.40% | 3,168.16 | 3,168.16 | 3,153.12 | 0 |
| May 15 2024 | 3,167.48 | 16.10 | 0.51% | 3,152.54 | 3,169.88 | 3,152.54 | 0 |
| May 14 2024 | 3,151.38 | 13.47 | 0.43% | 3,137.37 | 3,154.44 | 3,137.01 | 0 |
| May 13 2024 | 3,137.91 | 1.53 | 0.05% | 3,136.52 | 3,141.02 | 3,128.98 | 0 |
| May 10 2024 | 3,136.38 | 17.09 | 0.55% | 3,120.80 | 3,146.68 | 3,120.80 | 0 |
| May 09 2024 | 3,119.29 | 11.18 | 0.36% | 3,108.40 | 3,121.34 | 3,099.26 | 0 |
| May 08 2024 | 3,108.11 | 18.19 | 0.59% | 3,092.83 | 3,113.04 | 3,092.83 | 0 |
| May 07 2024 | 3,089.92 | 47.34 | 1.56% | 3,043.64 | 3,090.75 | 3,043.64 | 0 |
| May 06 2024 | 3,042.58 | 21.33 | 0.71% | 3,025.97 | 3,051.87 | 3,024.50 | 0 |
| May 03 2024 | 3,021.25 | 4.04 | 0.13% | 3,021.00 | 3,043.54 | 3,016.78 | 0 |
| May 02 2024 | 3,017.21 | -2.37 | -0.08% | 3,022.19 | 3,027.73 | 3,015.70 | 0 |
| Apr 30 2024 | 3,019.58 | -25.59 | -0.84% | 3,045.61 | 3,053.66 | 3,016.36 | 0 |
| Apr 29 2024 | 3,045.17 | -2.02 | -0.07% | 3,051.96 | 3,063.33 | 3,045.17 | 0 |
| Apr 26 2024 | 3,047.19 | 34.53 | 1.15% | 3,019.54 | 3,053.87 | 3,019.54 | 0 |
| Apr 25 2024 | 3,012.66 | -21.52 | -0.71% | 3,034.75 | 3,036.75 | 2,989.78 | 0 |
| Apr 24 2024 | 3,034.18 | -11.16 | -0.37% | 3,048.86 | 3,054.97 | 3,029.93 | 0 |
| Apr 23 2024 | 3,045.34 | 37.30 | 1.24% | 3,012.65 | 3,047.89 | 3,012.65 | 0 |
| Apr 22 2024 | 3,008.04 | 25.12 | 0.84% | 2,986.48 | 3,011.77 | 2,986.48 | 0 |
| Apr 19 2024 | 2,982.92 | 2.80 | 0.09% | 2,974.21 | 2,984.56 | 2,953.94 | 0 |
| Apr 18 2024 | 2,980.12 | 26.38 | 0.89% | 2,956.15 | 2,983.31 | 2,956.15 | 0 |
| Apr 17 2024 | 2,953.74 | 13.28 | 0.45% | 2,939.78 | 2,977.15 | 2,939.78 | 0 |
| Apr 16 2024 | 2,940.46 | -38.12 | -1.28% | 2,975.67 | 2,975.67 | 2,932.73 | 0 |
| Apr 15 2024 | 2,978.58 | 3.96 | 0.13% | 2,975.74 | 3,004.68 | 2,973.78 | 0 |
| Apr 12 2024 | 2,974.62 | 1.19 | 0.04% | 2,980.97 | 3,006.67 | 2,965.27 | 0 |
| Apr 11 2024 | 2,973.43 | -18.31 | -0.61% | 2,992.56 | 2,999.97 | 2,958.38 | 0 |
| Apr 10 2024 | 2,991.74 | -5.29 | -0.18% | 3,000.21 | 3,017.01 | 2,972.89 | 0 |
| Apr 09 2024 | 2,997.03 | -20.43 | -0.68% | 3,016.46 | 3,018.86 | 2,993.58 | 0 |
| Apr 08 2024 | 3,017.46 | 14.46 | 0.48% | 3,005.20 | 3,023.05 | 2,999.33 | 0 |
| Apr 05 2024 | 3,003.00 | -34.62 | -1.14% | 3,027.98 | 3,027.98 | 2,990.81 | 0 |
| Apr 04 2024 | 3,037.62 | 3.29 | 0.11% | 3,034.83 | 3,045.26 | 3,032.87 | 0 |
| Apr 03 2024 | 3,034.33 | 11.19 | 0.37% | 3,023.37 | 3,038.07 | 3,023.37 | 0 |
| Apr 02 2024 | 3,023.14 | -26.03 | -0.85% | 3,047.84 | 3,063.56 | 3,020.79 | 0 |
| Mar 28 2024 | 3,049.17 | -1.42 | -0.05% | 3,056.05 | 3,058.33 | 3,049.17 | 0 |
| Mar 27 2024 | 3,050.59 | 16.75 | 0.55% | 3,035.17 | 3,055.04 | 3,034.66 | 0 |
