Register for real-time alerts, custom portfolio, and market movers
GRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.775 | -0.03 | -0.26% | 9.82 | 9.87 | 9.77 | 31,375 |
| May 17 2024 | 9.80 | -0.08 | -0.81% | 9.85 | 9.89 | 9.78 | 46,747 |
| May 16 2024 | 9.88 | -0.02 | -0.20% | 9.91 | 9.91 | 9.87 | 38,907 |
| May 15 2024 | 9.90 | 0.17 | 1.75% | 9.74 | 9.91 | 9.74 | 39,689 |
| May 14 2024 | 9.73 | 0.00 | 0.00% | 9.73 | 9.79 | 9.715 | 97,026 |
| May 13 2024 | 9.73 | -0.02 | -0.21% | 9.81 | 9.81 | 9.70 | 34,820 |
| May 10 2024 | 9.75 | 0.06 | 0.62% | 9.72 | 9.79 | 9.72 | 33,916 |
| May 09 2024 | 9.69 | 0.11 | 1.15% | 9.59 | 9.71 | 9.59 | 50,439 |
| May 08 2024 | 9.58 | -0.03 | -0.31% | 9.66 | 9.66 | 9.55 | 29,076 |
| May 07 2024 | 9.61 | 0.11 | 1.16% | 9.52 | 9.61 | 9.52 | 19,571 |
| May 06 2024 | 9.50 | 0.01 | 0.11% | 9.49 | 9.5336 | 9.48 | 37,862 |
| May 03 2024 | 9.49 | 0.06 | 0.64% | 9.47 | 9.52 | 9.46 | 15,514 |
| May 02 2024 | 9.43 | 0.04 | 0.37% | 9.45 | 9.4503 | 9.39 | 13,364 |
| May 01 2024 | 9.395 | -0.02 | -0.16% | 9.41 | 9.49 | 9.32 | 25,848 |
| Apr 30 2024 | 9.41 | -0.02 | -0.21% | 9.47 | 9.48 | 9.41 | 18,561 |
| Apr 29 2024 | 9.43 | 0.00 | 0.05% | 9.42 | 9.48 | 9.42 | 12,912 |
| Apr 26 2024 | 9.425 | -0.06 | -0.63% | 9.48 | 9.48 | 9.425 | 9,150 |
| Apr 25 2024 | 9.485 | -0.10 | -0.99% | 9.4744 | 9.495 | 9.46 | 8,552 |
| Apr 24 2024 | 9.58 | -0.06 | -0.62% | 9.63 | 9.63 | 9.58 | 9,303 |
| Apr 23 2024 | 9.64 | 0.15 | 1.58% | 9.52 | 9.68 | 9.52 | 23,688 |
| Apr 22 2024 | 9.49 | 0.15 | 1.61% | 9.40 | 9.52 | 9.40 | 18,954 |
| Apr 19 2024 | 9.34 | 0.10 | 1.08% | 9.27 | 9.38 | 9.27 | 12,730 |
| Apr 18 2024 | 9.24 | -0.05 | -0.54% | 9.27 | 9.33 | 9.21 | 18,245 |
| Apr 17 2024 | 9.29 | -0.01 | -0.11% | 9.35 | 9.39 | 9.27 | 18,500 |
| Apr 16 2024 | 9.30 | -0.03 | -0.32% | 9.32 | 9.37 | 9.27 | 19,347 |
| Apr 15 2024 | 9.33 | -0.02 | -0.21% | 9.36 | 9.52 | 9.33 | 7,557 |
| Apr 12 2024 | 9.35 | -0.25 | -2.60% | 9.56 | 9.56 | 9.35 | 30,863 |
| Apr 11 2024 | 9.60 | -0.10 | -1.03% | 9.71 | 9.7124 | 9.56 | 22,582 |
| Apr 10 2024 | 9.70 | -0.12 | -1.22% | 9.75 | 9.76 | 9.695 | 8,214 |
| Apr 09 2024 | 9.82 | 0.02 | 0.20% | 9.82 | 9.845 | 9.80 | 21,132 |
| Apr 08 2024 | 9.80 | -0.05 | -0.51% | 9.95 | 9.95 | 9.77 | 25,910 |
| Apr 05 2024 | 9.85 | 0.07 | 0.72% | 9.73 | 9.88 | 9.73 | 29,217 |
| Apr 04 2024 | 9.78 | -0.08 | -0.81% | 9.94 | 9.98 | 9.78 | 32,705 |
| Apr 03 2024 | 9.86 | -0.04 | -0.40% | 9.89 | 9.92 | 9.855 | 23,451 |
| Apr 02 2024 | 9.90 | -0.20 | -1.98% | 9.95 | 9.95 | 9.8801 | 21,665 |
| Apr 01 2024 | 10.10 | -0.14 | -1.37% | 10.25 | 10.25 | 10.10 | 21,285 |
| Mar 28 2024 | 10.24 | 0.04 | 0.39% | 10.23 | 10.2999 | 10.23 | 23,087 |
| Mar 27 2024 | 10.20 | 0.15 | 1.49% | 10.10 | 10.20 | 10.07 | 33,693 |
| Mar 26 2024 | 10.05 | 0.05 | 0.50% | 10.02 | 10.07 | 10.02 | 22,548 |
| Mar 25 2024 | 10.00 | -0.01 | -0.10% | 10.06 | 10.08 | 9.98 | 23,872 |
| Mar 22 2024 | 10.01 | 0.00 | 0.00% | 10.00 | 10.05 | 9.96 | 32,255 |
| Mar 21 2024 | 10.01 | 0.09 | 0.91% | 9.99 | 10.02 | 9.88 | 30,450 |
| Mar 20 2024 | 9.92 | 0.02 | 0.20% | 9.91 | 9.92 | 9.88 | 34,571 |
| Mar 19 2024 | 9.90 | 0.12 | 1.23% | 9.83 | 9.95 | 9.83 | 27,683 |
| Mar 18 2024 | 9.78 | -0.03 | -0.31% | 9.80 | 9.835 | 9.78 | 52,580 |
| Mar 15 2024 | 9.81 | -0.05 | -0.51% | 9.83 | 9.8649 | 9.79 | 24,407 |
| Mar 14 2024 | 9.86 | -0.11 | -1.05% | 9.97 | 10.005 | 9.85 | 31,313 |
| Mar 13 2024 | 9.965 | -0.15 | -1.43% | 10.00 | 10.03 | 9.94 | 24,779 |
| Mar 12 2024 | 10.11 | 0.08 | 0.80% | 10.05 | 10.12 | 10.0201 | 38,325 |
| Mar 11 2024 | 10.03 | 0.01 | 0.10% | 9.97 | 10.04 | 9.97 | 49,748 |
| Mar 08 2024 | 10.02 | 0.05 | 0.50% | 10.02 | 10.05 | 10.00 | 93,876 |
| Mar 07 2024 | 9.97 | 0.03 | 0.30% | 9.98 | 10.04 | 9.97 | 37,234 |
| Mar 06 2024 | 9.94 | 0.08 | 0.81% | 9.92 | 10.00 | 9.92 | 55,824 |
| Mar 05 2024 | 9.86 | -0.11 | -1.10% | 10.00 | 10.005 | 9.84 | 29,516 |
| Mar 04 2024 | 9.97 | 0.01 | 0.10% | 9.96 | 10.0094 | 9.9345 | 12,344 |
| Mar 01 2024 | 9.96 | 0.11 | 1.12% | 9.86 | 9.97 | 9.855 | 174,799 |
| Feb 29 2024 | 9.85 | 0.01 | 0.10% | 9.85 | 9.93 | 9.81 | 48,243 |
| Feb 28 2024 | 9.84 | -0.09 | -0.91% | 9.86 | 9.90 | 9.83 | 45,445 |
| Feb 27 2024 | 9.93 | -0.02 | -0.20% | 9.95 | 9.96 | 9.9101 | 28,836 |
| Feb 26 2024 | 9.95 | -0.07 | -0.70% | 10.07 | 10.07 | 9.94 | 37,336 |
| Feb 23 2024 | 10.02 | 0.04 | 0.40% | 9.97 | 10.10 | 9.97 | 57,008 |
| Feb 22 2024 | 9.98 | 0.10 | 1.01% | 9.94 | 10.00 | 9.94 | 79,852 |
| Feb 21 2024 | 9.88 | 0.05 | 0.51% | 9.85 | 9.96 | 9.849 | 10,943 |
