Register for real-time alerts, custom portfolio, and market movers
GRF5G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3,234.46 | 2.73 | 0.08% | 3,233.65 | 3,235.40 | 3,218.90 | 0 |
| May 30 2024 | 3,231.73 | 13.31 | 0.41% | 3,216.83 | 3,233.73 | 3,204.08 | 0 |
| May 29 2024 | 3,218.42 | -37.21 | -1.14% | 3,263.16 | 3,263.16 | 3,214.94 | 0 |
| May 28 2024 | 3,255.63 | -11.77 | -0.36% | 3,277.79 | 3,279.49 | 3,251.07 | 0 |
| May 27 2024 | 3,267.40 | 10.92 | 0.34% | 3,260.96 | 3,267.40 | 3,252.28 | 0 |
| May 24 2024 | 3,256.48 | 10.59 | 0.33% | 3,244.19 | 3,262.05 | 3,223.31 | 0 |
| May 23 2024 | 3,245.89 | -11.98 | -0.37% | 3,257.87 | 3,262.81 | 3,239.21 | 0 |
| May 22 2024 | 3,257.87 | -1.09 | -0.03% | 3,265.49 | 3,265.49 | 3,242.21 | 0 |
| May 21 2024 | 3,258.96 | -7.71 | -0.24% | 3,274.77 | 3,274.77 | 3,242.61 | 0 |
| May 20 2024 | 3,266.67 | 8.42 | 0.26% | 3,259.17 | 3,275.04 | 3,259.17 | 0 |
| May 17 2024 | 3,258.25 | -7.17 | -0.22% | 3,266.34 | 3,266.34 | 3,244.26 | 0 |
| May 16 2024 | 3,265.42 | -13.10 | -0.40% | 3,278.54 | 3,280.89 | 3,262.51 | 0 |
| May 15 2024 | 3,278.52 | 29.24 | 0.90% | 3,256.88 | 3,285.48 | 3,256.36 | 0 |
| May 14 2024 | 3,249.28 | 0.00 | 0.00% | 3,249.28 | 3,249.28 | 3,249.28 | 0 |
| May 13 2024 | 3,249.28 | 11.56 | 0.36% | 3,238.26 | 3,254.68 | 3,238.26 | 0 |
| May 10 2024 | 3,237.72 | 19.29 | 0.60% | 3,220.64 | 3,247.06 | 3,220.64 | 0 |
| May 09 2024 | 3,218.43 | 10.27 | 0.32% | 3,208.42 | 3,225.02 | 3,204.77 | 0 |
| May 08 2024 | 3,208.16 | 13.36 | 0.42% | 3,199.68 | 3,218.46 | 3,199.68 | 0 |
| May 07 2024 | 3,194.80 | 33.29 | 1.05% | 3,163.14 | 3,195.71 | 3,163.14 | 0 |
| May 06 2024 | 3,161.51 | 19.43 | 0.62% | 3,143.21 | 3,173.08 | 3,143.21 | 0 |
| May 03 2024 | 3,142.08 | 17.31 | 0.55% | 3,138.02 | 3,171.09 | 3,138.02 | 0 |
| May 02 2024 | 3,124.77 | 12.40 | 0.40% | 3,122.36 | 3,132.84 | 3,108.97 | 0 |
| Apr 30 2024 | 3,112.37 | -28.68 | -0.91% | 3,143.39 | 3,149.51 | 3,109.16 | 0 |
| Apr 29 2024 | 3,141.05 | 10.54 | 0.34% | 3,133.07 | 3,153.42 | 3,133.07 | 0 |
| Apr 26 2024 | 3,130.51 | 18.41 | 0.59% | 3,115.47 | 3,145.36 | 3,115.47 | 0 |
| Apr 25 2024 | 3,112.10 | -27.66 | -0.88% | 3,138.44 | 3,140.17 | 3,091.18 | 0 |
| Apr 24 2024 | 3,139.76 | -7.94 | -0.25% | 3,148.97 | 3,155.78 | 3,134.82 | 0 |
| Apr 23 2024 | 3,147.70 | 28.19 | 0.90% | 3,126.33 | 3,150.33 | 3,126.33 | 0 |
| Apr 22 2024 | 3,119.51 | 24.02 | 0.78% | 3,097.35 | 3,127.23 | 3,097.35 | 0 |
| Apr 19 2024 | 3,095.49 | -8.22 | -0.26% | 3,098.84 | 3,105.05 | 3,071.45 | 0 |
| Apr 18 2024 | 3,103.71 | 29.34 | 0.95% | 3,078.96 | 3,109.78 | 3,078.96 | 0 |
| Apr 17 2024 | 3,074.37 | 4.06 | 0.13% | 3,068.85 | 3,102.79 | 3,067.12 | 0 |
| Apr 16 2024 | 3,070.31 | -44.60 | -1.43% | 3,114.05 | 3,114.05 | 3,057.35 | 0 |
| Apr 15 2024 | 3,114.91 | 4.15 | 0.13% | 3,111.03 | 3,152.40 | 3,111.03 | 0 |
| Apr 12 2024 | 3,110.76 | -9.07 | -0.29% | 3,128.25 | 3,153.77 | 3,102.74 | 0 |
| Apr 11 2024 | 3,119.83 | -11.86 | -0.38% | 3,130.45 | 3,143.14 | 3,100.51 | 0 |
| Apr 10 2024 | 3,131.69 | -15.61 | -0.50% | 3,150.63 | 3,167.21 | 3,112.57 | 0 |
| Apr 09 2024 | 3,147.30 | -2.01 | -0.06% | 3,148.48 | 3,167.44 | 3,143.41 | 0 |
| Apr 08 2024 | 3,149.31 | 13.99 | 0.45% | 3,135.35 | 3,158.18 | 3,129.18 | 0 |
| Apr 05 2024 | 3,135.32 | -29.11 | -0.92% | 3,153.22 | 3,153.22 | 3,114.94 | 0 |
| Apr 04 2024 | 3,164.43 | 2.57 | 0.08% | 3,162.41 | 3,171.83 | 3,155.35 | 0 |
| Apr 03 2024 | 3,161.86 | 10.78 | 0.34% | 3,150.27 | 3,166.08 | 3,146.22 | 0 |
| Apr 02 2024 | 3,151.08 | -24.86 | -0.78% | 3,174.81 | 3,192.50 | 3,147.45 | 0 |
| Mar 28 2024 | 3,175.94 | 8.12 | 0.26% | 3,168.29 | 3,184.43 | 3,167.80 | 0 |
| Mar 27 2024 | 3,167.82 | 4.86 | 0.15% | 3,163.50 | 3,175.60 | 3,158.42 | 0 |
| Mar 26 2024 | 3,162.96 | 20.53 | 0.65% | 3,142.18 | 3,163.32 | 3,133.61 | 0 |
| Mar 25 2024 | 3,142.43 | -4.78 | -0.15% | 3,146.68 | 3,149.39 | 3,128.48 | 0 |
| Mar 22 2024 | 3,147.21 | 0.71 | 0.02% | 3,147.07 | 3,155.12 | 3,140.07 | 0 |
| Mar 21 2024 | 3,146.50 | 19.55 | 0.63% | 3,134.39 | 3,160.54 | 3,133.78 | 0 |
| Mar 20 2024 | 3,126.95 | -5.99 | -0.19% | 3,132.57 | 3,132.57 | 3,107.24 | 0 |
| Mar 19 2024 | 3,132.94 | 10.15 | 0.33% | 3,122.58 | 3,134.70 | 3,117.55 | 0 |
| Mar 18 2024 | 3,122.79 | -2.76 | -0.09% | 3,127.87 | 3,134.82 | 3,118.08 | 0 |
| Mar 15 2024 | 3,125.55 | -5.95 | -0.19% | 3,130.88 | 3,141.15 | 3,125.35 | 0 |
| Mar 14 2024 | 3,131.50 | 2.04 | 0.07% | 3,129.67 | 3,152.28 | 3,129.21 | 0 |
| Mar 13 2024 | 3,129.46 | 11.00 | 0.35% | 3,119.96 | 3,137.07 | 3,119.96 | 0 |
| Mar 12 2024 | 3,118.46 | 26.49 | 0.86% | 3,093.22 | 3,122.38 | 3,092.06 | 0 |
| Mar 11 2024 | 3,091.97 | -1.08 | -0.03% | 3,087.30 | 3,091.97 | 3,069.30 | 0 |
| Mar 08 2024 | 3,093.05 | 11.29 | 0.37% | 3,081.27 | 3,101.44 | 3,078.60 | 0 |
| Mar 07 2024 | 3,081.76 | 12.31 | 0.40% | 3,066.73 | 3,087.60 | 3,044.46 | 0 |
| Mar 06 2024 | 3,069.45 | -1.53 | -0.05% | 3,070.66 | 3,078.52 | 3,067.16 | 0 |
| Mar 05 2024 | 3,070.98 | -12.04 | -0.39% | 3,081.29 | 3,081.29 | 3,061.80 | 0 |
| Mar 04 2024 | 3,083.02 | 0.71 | 0.02% | 3,083.56 | 3,084.39 | 3,071.83 | 0 |
