Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GR8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 4.928 | -0.07 | -1.44% | 4.92 | 4.928 | 4.902 | 4,826 |
| Jul 15 2024 | 5.00 | -0.03 | -0.60% | 5.05 | 5.085 | 5.00 | 5,200 |
| Jul 12 2024 | 5.03 | 0.00 | 0.10% | 5.04 | 5.04 | 5.00 | 1,840 |
| Jul 11 2024 | 5.025 | -0.20 | -3.74% | 5.135 | 5.135 | 4.98 | 5,219 |
| Jul 10 2024 | 5.22 | -0.06 | -1.04% | 5.245 | 5.27 | 5.20 | 11,264 |
| Jul 09 2024 | 5.275 | -0.06 | -1.12% | 5.27 | 5.275 | 5.27 | 2,605 |
| Jul 08 2024 | 5.335 | -0.07 | -1.20% | 5.315 | 5.335 | 5.305 | 2,700 |
| Jul 05 2024 | 5.40 | -0.07 | -1.28% | 5.475 | 5.475 | 5.34 | 5,628 |
| Jul 04 2024 | 5.47 | -0.17 | -2.93% | 5.44 | 5.47 | 5.44 | 923 |
| Jul 03 2024 | 5.635 | 0.04 | 0.63% | 5.64 | 5.64 | 5.635 | 900 |
| Jul 02 2024 | 5.60 | 0.11 | 1.91% | 5.455 | 5.60 | 5.455 | 604 |
| Jul 01 2024 | 5.495 | 0.01 | 0.18% | 5.54 | 5.575 | 5.49 | 1,029 |
| Jun 28 2024 | 5.485 | -0.03 | -0.54% | 5.465 | 5.485 | 5.465 | 2,140 |
| Jun 27 2024 | 5.515 | -0.15 | -2.65% | 5.56 | 5.56 | 5.49 | 5,172 |
| Jun 26 2024 | 5.665 | 0.00 | 0.00% | 5.665 | 5.665 | 5.665 | 0.00 |
| Jun 25 2024 | 5.665 | -0.03 | -0.53% | 5.665 | 5.665 | 5.665 | 1 |
| Jun 24 2024 | 5.695 | 0.03 | 0.53% | 5.65 | 5.73 | 5.60 | 12,967 |
| Jun 21 2024 | 5.665 | -0.13 | -2.16% | 5.77 | 5.77 | 5.66 | 26,633 |
| Jun 20 2024 | 5.79 | -0.67 | -10.30% | 5.95 | 5.95 | 5.79 | 745 |
| Jun 19 2024 | 6.455 | 0.18 | 2.79% | 6.525 | 6.525 | 6.455 | 2,860 |
| Jun 18 2024 | 6.28 | 0.00 | 0.00% | 6.28 | 6.28 | 6.28 | 0.00 |
| Jun 17 2024 | 6.28 | -0.08 | -1.26% | 6.455 | 6.455 | 6.28 | 506 |
| Jun 14 2024 | 6.36 | -0.10 | -1.47% | 6.31 | 6.36 | 6.31 | 2,153 |
| Jun 13 2024 | 6.455 | 0.31 | 4.96% | 6.47 | 6.47 | 6.455 | 1,114 |
| Jun 12 2024 | 6.15 | 0.12 | 1.91% | 6.10 | 6.15 | 6.10 | 913 |
| Jun 11 2024 | 6.035 | -0.03 | -0.49% | 6.105 | 6.105 | 6.03 | 7,375 |
| Jun 10 2024 | 6.065 | -0.06 | -0.90% | 6.085 | 6.10 | 6.065 | 550 |
| Jun 07 2024 | 6.12 | 0.01 | 0.16% | 6.12 | 6.12 | 6.12 | 17 |
| Jun 06 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0.00 |
| Jun 05 2024 | 6.11 | 0.06 | 0.99% | 6.115 | 6.115 | 6.11 | 393 |
| Jun 04 2024 | 6.05 | -0.39 | -5.98% | 6.20 | 6.20 | 6.05 | 1,765 |
| Jun 03 2024 | 6.435 | 0.13 | 1.98% | 6.37 | 6.435 | 6.37 | 1,009 |
| May 31 2024 | 6.31 | 0.00 | 0.00% | 6.31 | 6.31 | 6.31 | 0.00 |
| May 30 2024 | 6.31 | 0.00 | 0.00% | 6.31 | 6.31 | 6.31 | 0.00 |
| May 29 2024 | 6.31 | 0.00 | 0.08% | 6.29 | 6.31 | 6.29 | 629 |
| May 28 2024 | 6.305 | -0.06 | -0.86% | 6.40 | 6.40 | 6.305 | 1,188 |
| May 27 2024 | 6.36 | 0.00 | 0.00% | 6.385 | 6.385 | 6.36 | 19,137 |
| May 24 2024 | 6.36 | 0.04 | 0.63% | 6.335 | 6.36 | 6.335 | 101 |
| May 23 2024 | 6.32 | 0.19 | 3.02% | 6.32 | 6.32 | 6.32 | 16 |
| May 22 2024 | 6.135 | -0.11 | -1.68% | 6.295 | 6.295 | 6.135 | 1,392 |
| May 21 2024 | 6.24 | -0.29 | -4.37% | 6.515 | 6.515 | 6.23 | 1,013 |
| May 20 2024 | 6.525 | -0.02 | -0.31% | 6.525 | 6.525 | 6.525 | 150 |
| May 17 2024 | 6.545 | 0.00 | 0.08% | 6.545 | 6.545 | 6.54 | 1,560 |
| May 16 2024 | 6.54 | 0.09 | 1.47% | 6.475 | 6.60 | 6.44 | 3,911 |
| May 15 2024 | 6.445 | -0.09 | -1.30% | 6.525 | 6.525 | 6.445 | 850 |
| May 14 2024 | 6.53 | 0.20 | 3.16% | 6.46 | 6.53 | 6.46 | 3,201 |
| May 13 2024 | 6.33 | 0.00 | 0.00% | 6.33 | 6.33 | 6.33 | 0.00 |
| May 10 2024 | 6.33 | 0.04 | 0.56% | 6.40 | 6.42 | 6.33 | 1,000 |
| May 09 2024 | 6.295 | -0.10 | -1.49% | 6.29 | 6.295 | 6.29 | 484 |
| May 08 2024 | 6.39 | 0.21 | 3.31% | 6.34 | 6.39 | 6.335 | 2,428 |
| May 07 2024 | 6.185 | 0.10 | 1.73% | 6.19 | 6.19 | 6.185 | 550 |
| May 06 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.08 | 6.08 | 0.00 |
| May 03 2024 | 6.08 | 0.18 | 2.96% | 6.08 | 6.08 | 6.08 | 150 |
| May 02 2024 | 5.905 | -0.21 | -3.36% | 6.05 | 6.055 | 5.905 | 474 |
| Apr 30 2024 | 6.11 | 0.08 | 1.33% | 6.14 | 6.14 | 6.11 | 762 |
| Apr 29 2024 | 6.03 | 0.07 | 1.17% | 5.985 | 6.03 | 5.90 | 1,955 |
| Apr 26 2024 | 5.96 | -0.02 | -0.33% | 6.015 | 6.02 | 5.885 | 2,144 |
| Apr 25 2024 | 5.98 | 0.31 | 5.47% | 5.735 | 6.04 | 5.73 | 5,392 |
| Apr 24 2024 | 5.67 | 0.16 | 2.81% | 5.63 | 5.67 | 5.63 | 2,000 |
| Apr 23 2024 | 5.515 | -0.03 | -0.54% | 5.555 | 5.555 | 5.505 | 1,220 |
| Apr 22 2024 | 5.545 | 0.08 | 1.46% | 5.57 | 5.585 | 5.545 | 668 |
| Apr 19 2024 | 5.465 | -0.06 | -1.09% | 5.44 | 5.465 | 5.44 | 420 |
| Apr 18 2024 | 5.525 | -0.11 | -1.87% | 5.48 | 5.525 | 5.48 | 490 |
