Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 7.13 | -0.06 | -0.83% | 6.72 | 7.42 | 6.72 | 543,727 |
| Dec 01 2023 | 7.19 | 0.47 | 6.99% | 6.72 | 7.23 | 6.64 | 538,127 |
| Nov 30 2023 | 6.72 | -0.03 | -0.44% | 6.79 | 6.8692 | 6.62 | 463,007 |
| Nov 29 2023 | 6.75 | 0.46 | 7.31% | 6.37 | 6.81 | 6.37 | 476,571 |
| Nov 28 2023 | 6.29 | -0.11 | -1.72% | 6.35 | 6.353 | 6.12 | 837,827 |
| Nov 27 2023 | 6.40 | -0.30 | -4.48% | 6.57 | 6.62 | 6.33 | 495,839 |
| Nov 24 2023 | 6.70 | -0.06 | -0.89% | 6.70 | 6.7288 | 6.64 | 411,698 |
| Nov 22 2023 | 6.76 | -0.06 | -0.88% | 6.80 | 6.92 | 6.72 | 405,985 |
| Nov 21 2023 | 6.82 | -0.03 | -0.44% | 6.77 | 6.9099 | 6.68 | 475,816 |
| Nov 20 2023 | 6.85 | 0.14 | 2.09% | 6.77 | 7.08 | 6.70 | 482,382 |
| Nov 17 2023 | 6.71 | 0.02 | 0.3% | 6.71 | 6.81 | 6.39 | 567,009 |
| Nov 16 2023 | 6.69 | -0.09 | -1.33% | 6.69 | 6.88 | 6.61 | 618,395 |
| Nov 15 2023 | 6.78 | -0.14 | -2.02% | 7.02 | 7.23 | 6.73 | 895,358 |
| Nov 14 2023 | 6.92 | 0.94 | 15.72% | 6.11 | 7.045 | 6.01 | 2,465,627 |
| Nov 13 2023 | 5.98 | 0.17 | 2.93% | 5.77 | 5.995 | 5.73 | 556,636 |
| Nov 10 2023 | 5.81 | 0.00 | 0.0% | 5.82 | 5.84 | 5.71 | 440,237 |
| Nov 09 2023 | 5.81 | -0.05 | -0.85% | 5.83 | 5.89 | 5.80 | 276,249 |
| Nov 08 2023 | 5.86 | 0.08 | 1.38% | 5.79 | 5.90 | 5.72 | 228,188 |
| Nov 07 2023 | 5.78 | -0.01 | -0.17% | 5.81 | 5.9599 | 5.76 | 387,806 |
| Nov 06 2023 | 5.79 | -0.08 | -1.36% | 5.87 | 5.95 | 5.76 | 722,676 |
| Nov 03 2023 | 5.87 | 0.00 | 0.0% | 5.94 | 6.01 | 5.84 | 600,686 |
| Nov 02 2023 | 5.87 | 0.00 | 0.0% | 5.87 | 6.005 | 5.86 | 568,861 |
| Nov 01 2023 | 5.87 | -0.08 | -1.34% | 5.90 | 5.92 | 5.82 | 198,661 |
| Oct 31 2023 | 5.95 | 0.05 | 0.85% | 5.88 | 6.00 | 5.87 | 569,295 |
| Oct 30 2023 | 5.90 | 0.03 | 0.51% | 5.91 | 5.96 | 5.83 | 249,785 |
| Oct 27 2023 | 5.87 | -0.08 | -1.34% | 5.89 | 5.91 | 5.85 | 341,198 |
| Oct 26 2023 | 5.95 | 0.10 | 1.71% | 5.86 | 6.02 | 5.86 | 302,060 |
| Oct 25 2023 | 5.85 | -0.09 | -1.52% | 5.92 | 6.008 | 5.84 | 287,206 |
| Oct 24 2023 | 5.94 | 0.08 | 1.37% | 5.87 | 5.96 | 5.84 | 247,645 |
| Oct 23 2023 | 5.86 | 0.01 | 0.17% | 5.82 | 6.06 | 5.76 | 428,389 |
| Oct 20 2023 | 5.85 | 0.02 | 0.34% | 5.86 | 6.14 | 5.80 | 538,447 |
| Oct 19 2023 | 5.83 | 0.01 | 0.17% | 5.84 | 5.88 | 5.73 | 301,870 |
| Oct 18 2023 | 5.82 | -0.08 | -1.36% | 5.89 | 5.92 | 5.815 | 234,791 |
| Oct 17 2023 | 5.90 | 0.10 | 1.72% | 5.80 | 6.00 | 5.80 | 338,812 |
| Oct 16 2023 | 5.80 | -0.08 | -1.36% | 5.89 | 5.94 | 5.79 | 281,822 |
| Oct 13 2023 | 5.88 | -0.01 | -0.17% | 5.87 | 5.93 | 5.84 | 250,162 |
| Oct 12 2023 | 5.89 | 0.01 | 0.17% | 5.87 | 5.92 | 5.775 | 265,097 |
| Oct 11 2023 | 5.88 | 0.03 | 0.51% | 5.89 | 5.94 | 5.78 | 178,041 |
| Oct 10 2023 | 5.85 | -0.09 | -1.52% | 5.87 | 6.03 | 5.83 | 272,593 |
| Oct 09 2023 | 5.94 | 0.00 | 0.0% | 5.91 | 6.00 | 5.83 | 200,656 |
| Oct 06 2023 | 5.94 | -0.01 | -0.17% | 5.95 | 5.97 | 5.81 | 195,095 |
| Oct 05 2023 | 5.95 | 0.00 | 0.0% | 5.86 | 5.965 | 5.85 | 154,547 |
| Oct 04 2023 | 5.95 | 0.19 | 3.3% | 5.69 | 5.9789 | 5.69 | 248,671 |
| Oct 03 2023 | 5.76 | -0.10 | -1.71% | 5.95 | 5.95 | 5.70 | 294,449 |
| Oct 02 2023 | 5.86 | 0.11 | 1.91% | 5.71 | 5.88 | 5.701 | 264,503 |
| Sep 29 2023 | 5.75 | 0.05 | 0.88% | 5.69 | 5.84 | 5.63 | 290,974 |
| Sep 28 2023 | 5.70 | -0.21 | -3.55% | 5.88 | 6.01 | 5.70 | 443,760 |
| Sep 27 2023 | 5.91 | 0.20 | 3.5% | 5.75 | 5.91 | 5.72 | 140,171 |
| Sep 26 2023 | 5.71 | 0.08 | 1.42% | 5.50 | 5.87 | 5.45 | 213,493 |
| Sep 25 2023 | 5.63 | -0.07 | -1.23% | 5.69 | 5.77 | 5.57 | 246,529 |
| Sep 22 2023 | 5.70 | 0.14 | 2.52% | 5.62 | 5.75 | 5.52 | 197,238 |
| Sep 21 2023 | 5.56 | -0.16 | -2.8% | 5.69 | 5.74 | 5.32 | 192,835 |
| Sep 20 2023 | 5.72 | -0.22 | -3.7% | 5.87 | 6.03 | 5.71 | 137,703 |
| Sep 19 2023 | 5.94 | -0.01 | -0.17% | 5.92 | 6.0199 | 5.88 | 160,917 |
| Sep 18 2023 | 5.95 | -0.39 | -6.15% | 6.25 | 6.25 | 5.91 | 205,321 |
| Sep 15 2023 | 6.34 | 0.31 | 5.14% | 5.99 | 6.34 | 5.98 | 607,883 |
| Sep 14 2023 | 6.03 | 0.21 | 3.61% | 5.83 | 6.07 | 5.83 | 479,791 |
| Sep 13 2023 | 5.82 | -0.01 | -0.17% | 5.76 | 5.845 | 5.44 | 372,142 |
| Sep 12 2023 | 5.83 | -0.12 | -2.02% | 5.93 | 5.97 | 5.77 | 125,440 |
| Sep 11 2023 | 5.95 | 0.07 | 1.19% | 5.86 | 5.97 | 5.84 | 178,158 |
| Sep 08 2023 | 5.88 | -0.12 | -2.0% | 5.94 | 6.0485 | 5.82 | 315,411 |
| Sep 07 2023 | 6.00 | 0.58 | 10.7% | 5.54 | 6.21 | 5.34 | 2,457,565 |
| Sep 06 2023 | 5.42 | 0.13 | 2.46% | 5.40 | 5.60 | 5.21 | 1,093,634 |
