Register for streaming realtime charts, analysis tools, and prices.
GRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 33.12 | 0.52 | 1.60% | 32.60 | 33.249 | 32.60 | 125,281 |
| May 17 2024 | 32.60 | 0.06 | 0.18% | 32.66 | 32.83 | 32.03 | 66,895 |
| May 16 2024 | 32.54 | -0.41 | -1.24% | 32.79 | 32.79 | 32.35 | 56,680 |
| May 15 2024 | 32.95 | 0.18 | 0.55% | 33.08 | 33.37 | 32.87 | 33,330 |
| May 14 2024 | 32.77 | -0.17 | -0.52% | 33.26 | 33.30 | 32.7205 | 51,025 |
| May 13 2024 | 32.94 | -0.45 | -1.35% | 33.63 | 33.8212 | 32.94 | 69,890 |
| May 10 2024 | 33.39 | -0.28 | -0.83% | 33.77 | 33.77 | 33.16 | 62,134 |
| May 09 2024 | 33.67 | 1.05 | 3.22% | 32.75 | 33.71 | 32.57 | 190,609 |
| May 08 2024 | 32.62 | -0.23 | -0.70% | 32.57 | 32.935 | 32.57 | 114,105 |
| May 07 2024 | 32.85 | 0.06 | 0.18% | 32.87 | 33.33 | 32.84 | 85,661 |
| May 06 2024 | 32.79 | 0.08 | 0.24% | 33.08 | 33.32 | 32.68 | 140,236 |
| May 03 2024 | 32.71 | 0.22 | 0.68% | 32.98 | 33.16 | 32.20 | 315,870 |
| May 02 2024 | 32.49 | -0.30 | -0.91% | 33.07 | 33.07 | 32.22 | 128,579 |
| May 01 2024 | 32.79 | -0.38 | -1.15% | 33.17 | 33.5101 | 32.60 | 84,418 |
| Apr 30 2024 | 33.17 | 0.08 | 0.24% | 32.75 | 33.35 | 32.51 | 144,491 |
| Apr 29 2024 | 33.09 | -0.29 | -0.87% | 33.30 | 33.592 | 32.79 | 119,294 |
| Apr 26 2024 | 33.38 | 1.93 | 6.14% | 31.39 | 33.52 | 31.39 | 186,201 |
| Apr 25 2024 | 31.45 | -5.01 | -13.74% | 35.125 | 36.03 | 30.465 | 255,424 |
| Apr 24 2024 | 36.46 | -0.28 | -0.76% | 36.55 | 37.03 | 36.36 | 142,519 |
| Apr 23 2024 | 36.74 | 0.75 | 2.08% | 35.83 | 37.115 | 35.83 | 193,547 |
| Apr 22 2024 | 35.99 | -0.03 | -0.08% | 36.33 | 36.56 | 35.885 | 235,412 |
| Apr 19 2024 | 36.02 | -0.02 | -0.06% | 35.94 | 36.69 | 35.94 | 200,357 |
| Apr 18 2024 | 36.04 | 0.03 | 0.08% | 36.03 | 36.404 | 35.75 | 79,360 |
| Apr 17 2024 | 36.01 | -0.38 | -1.04% | 36.74 | 36.92 | 35.985 | 55,526 |
| Apr 16 2024 | 36.39 | -0.18 | -0.49% | 36.41 | 36.86 | 35.83 | 61,988 |
| Apr 15 2024 | 36.57 | -0.11 | -0.30% | 36.89 | 37.06 | 36.33 | 54,412 |
| Apr 12 2024 | 36.68 | -0.85 | -2.26% | 37.21 | 37.215 | 36.59 | 44,073 |
| Apr 11 2024 | 37.53 | 0.10 | 0.27% | 37.46 | 37.81 | 37.27 | 45,435 |
| Apr 10 2024 | 37.43 | -1.07 | -2.78% | 37.83 | 37.95 | 37.04 | 70,065 |
| Apr 09 2024 | 38.50 | -0.17 | -0.44% | 38.67 | 38.835 | 38.23 | 39,627 |
| Apr 08 2024 | 38.67 | -0.05 | -0.13% | 38.91 | 39.12 | 38.42 | 31,242 |
| Apr 05 2024 | 38.72 | 0.30 | 0.78% | 38.39 | 38.85 | 38.29 | 61,565 |
| Apr 04 2024 | 38.42 | 0.01 | 0.03% | 38.75 | 39.07 | 38.08 | 53,723 |
| Apr 03 2024 | 38.41 | -0.05 | -0.13% | 38.19 | 38.975 | 38.09 | 105,226 |
| Apr 02 2024 | 38.46 | -0.47 | -1.21% | 38.53 | 38.615 | 37.75 | 59,854 |
| Apr 01 2024 | 38.93 | -0.62 | -1.57% | 39.79 | 40.00 | 38.91 | 38,775 |
| Mar 28 2024 | 39.55 | 0.24 | 0.61% | 39.35 | 39.85 | 39.18 | 96,312 |
| Mar 27 2024 | 39.31 | 0.79 | 2.05% | 38.78 | 39.35 | 38.625 | 48,929 |
| Mar 26 2024 | 38.52 | -0.06 | -0.16% | 38.80 | 38.86 | 38.42 | 54,733 |
| Mar 25 2024 | 38.58 | -0.36 | -0.92% | 38.90 | 39.2248 | 38.38 | 39,476 |
| Mar 22 2024 | 38.94 | -0.42 | -1.07% | 39.36 | 39.39 | 38.90 | 56,955 |
| Mar 21 2024 | 39.36 | 1.01 | 2.63% | 38.41 | 39.4624 | 38.0563 | 102,993 |
| Mar 20 2024 | 38.35 | 0.84 | 2.24% | 37.40 | 38.54 | 37.255 | 68,729 |
| Mar 19 2024 | 37.51 | 0.43 | 1.16% | 37.01 | 37.69 | 36.75 | 80,856 |
| Mar 18 2024 | 37.08 | 0.10 | 0.27% | 37.03 | 37.49 | 36.905 | 103,668 |
| Mar 15 2024 | 36.98 | 0.54 | 1.48% | 36.28 | 37.08 | 36.0458 | 329,492 |
| Mar 14 2024 | 36.44 | -0.46 | -1.25% | 36.87 | 36.87 | 36.09 | 67,427 |
| Mar 13 2024 | 36.90 | -0.13 | -0.35% | 36.80 | 36.97 | 36.55 | 83,042 |
| Mar 12 2024 | 37.03 | -0.09 | -0.24% | 37.00 | 37.17 | 36.42 | 74,748 |
| Mar 11 2024 | 37.12 | -0.44 | -1.17% | 37.30 | 37.46 | 36.45 | 51,148 |
| Mar 08 2024 | 37.56 | 0.69 | 1.87% | 37.32 | 38.15 | 36.95 | 74,308 |
| Mar 07 2024 | 36.87 | 0.57 | 1.57% | 36.68 | 36.98 | 36.36 | 72,023 |
| Mar 06 2024 | 36.30 | 0.30 | 0.83% | 36.27 | 36.90 | 35.93 | 71,648 |
| Mar 05 2024 | 36.00 | -1.21 | -3.25% | 36.83 | 37.22 | 35.825 | 74,717 |
| Mar 04 2024 | 37.21 | -0.08 | -0.21% | 37.22 | 37.935 | 36.99 | 58,216 |
| Mar 01 2024 | 37.29 | -0.04 | -0.11% | 37.35 | 37.56 | 37.01 | 47,302 |
| Feb 29 2024 | 37.33 | 0.92 | 2.53% | 36.91 | 37.44 | 36.45 | 92,383 |
| Feb 28 2024 | 36.41 | -0.24 | -0.65% | 36.28 | 36.56 | 36.18 | 37,857 |
| Feb 27 2024 | 36.65 | 0.07 | 0.19% | 36.88 | 37.08 | 36.41 | 76,174 |
| Feb 26 2024 | 36.58 | 0.21 | 0.58% | 36.11 | 36.59 | 35.79 | 45,456 |
| Feb 23 2024 | 36.37 | 0.05 | 0.14% | 36.18 | 36.59 | 36.175 | 35,274 |
| Feb 22 2024 | 36.32 | -0.24 | -0.66% | 36.45 | 36.75 | 36.27 | 37,868 |
| Feb 21 2024 | 36.56 | -0.18 | -0.49% | 36.73 | 36.74 | 36.28 | 49,636 |
