GRND3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 5.93 | 0.04 | 0.68% | 5.89 | 5.98 | 5.86 | 470,200 |
Jul 25 2024 | 5.89 | -0.04 | -0.67% | 5.93 | 5.94 | 5.87 | 552,400 |
Jul 24 2024 | 5.93 | 0.00 | 0.00% | 5.93 | 5.95 | 5.88 | 396,400 |
Jul 23 2024 | 5.93 | -0.12 | -1.98% | 6.09 | 6.09 | 5.93 | 491,000 |
Jul 22 2024 | 6.05 | 0.01 | 0.17% | 6.06 | 6.09 | 6.02 | 312,400 |
Jul 19 2024 | 6.04 | -0.03 | -0.49% | 6.08 | 6.14 | 6.02 | 416,600 |
Jul 18 2024 | 6.07 | -0.09 | -1.46% | 6.15 | 6.17 | 6.05 | 996,900 |
Jul 17 2024 | 6.16 | 0.00 | 0.00% | 6.20 | 6.20 | 6.14 | 528,500 |
Jul 16 2024 | 6.16 | 0.06 | 0.98% | 6.08 | 6.19 | 6.08 | 771,500 |
Jul 15 2024 | 6.10 | 0.00 | 0.00% | 6.09 | 6.11 | 6.03 | 547,300 |
Jul 12 2024 | 6.10 | 0.06 | 0.99% | 6.04 | 6.10 | 6.02 | 778,100 |
Jul 11 2024 | 6.04 | -0.01 | -0.17% | 6.08 | 6.12 | 6.02 | 883,100 |
Jul 10 2024 | 6.05 | -0.03 | -0.49% | 6.07 | 6.20 | 6.05 | 1,156,900 |
Jul 09 2024 | 6.08 | 0.09 | 1.50% | 5.95 | 6.10 | 5.94 | 890,400 |
Jul 08 2024 | 5.99 | -0.01 | -0.17% | 5.96 | 6.00 | 5.91 | 1,181,900 |
Jul 05 2024 | 6.00 | 0.08 | 1.35% | 5.90 | 6.00 | 5.84 | 900,600 |
Jul 04 2024 | 5.92 | 0.09 | 1.54% | 5.83 | 5.98 | 5.83 | 1,064,300 |
Jul 03 2024 | 5.83 | 0.08 | 1.39% | 5.78 | 5.85 | 5.78 | 1,473,100 |
Jul 02 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.81 | 5.70 | 1,522,000 |
Jul 01 2024 | 5.75 | -0.01 | -0.17% | 5.76 | 5.82 | 5.73 | 1,245,800 |
Jun 28 2024 | 5.76 | -0.07 | -1.20% | 5.82 | 5.87 | 5.75 | 886,100 |
Jun 27 2024 | 5.83 | 0.05 | 0.87% | 5.78 | 5.86 | 5.77 | 966,600 |
Jun 26 2024 | 5.78 | -0.13 | -2.20% | 5.91 | 5.91 | 5.77 | 1,318,700 |
Jun 25 2024 | 5.91 | -0.04 | -0.67% | 5.93 | 5.96 | 5.85 | 969,300 |
Jun 24 2024 | 5.95 | 0.00 | 0.00% | 5.93 | 6.00 | 5.91 | 1,389,700 |
Jun 21 2024 | 5.95 | 0.01 | 0.17% | 5.95 | 6.01 | 5.90 | 1,571,700 |
Jun 20 2024 | 5.94 | -0.02 | -0.34% | 5.96 | 6.03 | 5.91 | 856,200 |
Jun 19 2024 | 5.96 | -0.02 | -0.33% | 5.96 | 5.98 | 5.90 | 796,300 |
Jun 18 2024 | 5.98 | -0.17 | -2.76% | 6.09 | 6.14 | 5.97 | 1,165,600 |
Jun 17 2024 | 6.15 | 0.06 | 0.99% | 6.09 | 6.16 | 6.02 | 991,500 |
Jun 14 2024 | 6.09 | 0.04 | 0.66% | 6.03 | 6.16 | 6.02 | 614,900 |
Jun 13 2024 | 6.05 | -0.04 | -0.66% | 6.07 | 6.11 | 6.03 | 632,800 |
Jun 12 2024 | 6.09 | -0.17 | -2.72% | 6.30 | 6.30 | 6.07 | 734,500 |
Jun 11 2024 | 6.26 | 0.06 | 0.97% | 6.19 | 6.27 | 6.18 | 538,000 |
Jun 10 2024 | 6.20 | -0.02 | -0.32% | 6.23 | 6.26 | 6.15 | 855,600 |
Jun 07 2024 | 6.22 | -0.04 | -0.64% | 6.21 | 6.31 | 6.20 | 816,900 |
Jun 06 2024 | 6.26 | 0.05 | 0.81% | 6.22 | 6.35 | 6.21 | 938,200 |
Jun 05 2024 | 6.21 | -0.08 | -1.27% | 6.28 | 6.29 | 6.18 | 1,035,400 |
Jun 04 2024 | 6.29 | 0.00 | 0.00% | 6.25 | 6.38 | 6.25 | 960,900 |
Jun 03 2024 | 6.29 | 0.11 | 1.78% | 6.14 | 6.33 | 6.11 | 1,353,600 |
May 31 2024 | 6.18 | 0.01 | 0.16% | 6.13 | 6.18 | 6.09 | 1,801,300 |
May 29 2024 | 6.17 | 0.04 | 0.65% | 6.09 | 6.18 | 6.06 | 864,200 |
May 28 2024 | 6.13 | -0.06 | -0.97% | 6.23 | 6.24 | 6.11 | 566,100 |
May 27 2024 | 6.19 | 0.04 | 0.65% | 6.16 | 6.19 | 6.13 | 564,300 |
May 24 2024 | 6.15 | -0.01 | -0.16% | 6.18 | 6.24 | 6.15 | 628,300 |
May 23 2024 | 6.16 | -0.11 | -1.75% | 6.26 | 6.26 | 6.15 | 1,058,900 |
May 22 2024 | 6.27 | -0.11 | -1.72% | 6.29 | 6.35 | 6.20 | 1,092,600 |
May 21 2024 | 6.38 | -0.02 | -0.31% | 6.41 | 6.43 | 6.37 | 640,000 |
May 20 2024 | 6.40 | -0.04 | -0.62% | 6.43 | 6.46 | 6.32 | 1,254,000 |
May 17 2024 | 6.44 | 0.01 | 0.16% | 6.43 | 6.45 | 6.37 | 1,299,900 |
May 16 2024 | 6.43 | 0.08 | 1.26% | 6.36 | 6.48 | 6.35 | 1,518,400 |
May 15 2024 | 6.35 | 0.16 | 2.58% | 6.24 | 6.41 | 6.24 | 1,955,200 |
May 14 2024 | 6.19 | 0.10 | 1.64% | 6.07 | 6.26 | 6.05 | 2,078,700 |
May 13 2024 | 6.09 | 0.10 | 1.67% | 5.95 | 6.14 | 5.93 | 1,720,500 |
May 10 2024 | 5.99 | 0.04 | 0.67% | 6.00 | 6.13 | 5.96 | 1,472,100 |
May 09 2024 | 5.95 | -0.07 | -1.16% | 6.00 | 6.00 | 5.91 | 789,900 |
May 08 2024 | 6.02 | 0.03 | 0.50% | 5.98 | 6.02 | 5.93 | 1,077,200 |
May 07 2024 | 5.99 | -0.04 | -0.66% | 6.01 | 6.05 | 5.95 | 1,251,400 |
May 06 2024 | 6.03 | -0.01 | -0.17% | 6.02 | 6.07 | 6.00 | 801,900 |
May 03 2024 | 6.04 | -0.18 | -2.89% | 6.05 | 6.17 | 5.98 | 2,741,300 |
May 02 2024 | 6.22 | 0.09 | 1.47% | 6.19 | 6.25 | 6.17 | 1,185,500 |
Apr 30 2024 | 6.13 | -0.06 | -0.97% | 6.24 | 6.24 | 6.11 | 1,052,400 |
Apr 29 2024 | 6.19 | 0.04 | 0.65% | 6.11 | 6.25 | 6.11 | 992,200 |