Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GRND )

10.14 -0.45 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.380 8.480 8.200 8.280 436,985 +0.01(+0.12%)
Feb 28, 2024 8.490 8.580 8.270 8.270 260,108 -0.28(-3.27%)
Feb 27, 2024 8.540 8.630 8.450 8.550 370,515 +0.05(+0.59%)
Feb 26, 2024 8.550 8.660 8.480 8.500 201,395 -0.08(-0.93%)
Feb 23, 2024 8.450 8.660 8.385 8.580 143,440 +0.11(+1.30%)
Feb 22, 2024 8.410 8.515 8.330 8.470 138,299 +0.06(+0.71%)
Feb 21, 2024 8.470 8.470 8.352 8.410 185,130 -0.06(-0.71%)
Feb 20, 2024 8.410 8.580 8.350 8.470 227,667 -0.06(-0.70%)
Feb 16, 2024 8.380 8.540 8.340 8.530 175,332 +0.05(+0.59%)
Feb 15, 2024 8.150 8.490 8.118 8.480 259,290 +0.42(+5.21%)
Feb 14, 2024 8.240 8.369 7.990 8.060 240,603 -0.09(-1.10%)
Feb 13, 2024 8.350 8.469 8.120 8.150 347,825 -0.50(-5.78%)
Feb 12, 2024 8.230 8.710 8.220 8.650 432,549 +0.42(+5.10%)
Feb 09, 2024 8.250 8.370 8.210 8.230 216,565 +0.02(+0.24%)
Feb 08, 2024 8.160 8.370 8.060 8.210 255,165 -0.04(-0.48%)
Feb 07, 2024 8.510 8.520 8.250 8.250 223,573 -0.22(-2.60%)
Feb 06, 2024 8.620 8.640 8.430 8.470 220,691 -0.18(-2.08%)
Feb 05, 2024 8.500 8.693 8.420 8.650 443,500 +0.03(+0.35%)
Feb 02, 2024 8.680 8.700 8.530 8.620 174,947 -0.10(-1.15%)
Feb 01, 2024 8.730 8.840 8.630 8.720 227,554 +0.04(+0.46%)
Jan 31, 2024 8.780 8.910 8.640 8.680 357,543 -0.15(-1.70%)
Jan 30, 2024 8.870 8.900 8.740 8.830 273,276 -0.11(-1.23%)
Jan 29, 2024 9.050 9.100 8.830 8.940 369,321 -0.06(-0.67%)
Jan 26, 2024 8.900 9.120 8.900 9.000 351,310 +0.18(+2.04%)
Jan 25, 2024 8.770 8.940 8.675 8.820 309,180 +0.17(+1.97%)
Jan 24, 2024 9.000 9.000 8.590 8.650 287,020 -0.21(-2.37%)
Jan 23, 2024 8.960 8.960 8.740 8.860 176,954 +0.01(+0.11%)
Jan 22, 2024 8.730 8.960 8.730 8.850 290,172 +0.21(+2.43%)
Jan 19, 2024 8.740 8.740 8.470 8.640 307,393 -0.01(-0.12%)
Jan 18, 2024 8.680 8.836 8.560 8.650 162,835 -0.04(-0.46%)
Jan 17, 2024 8.750 8.790 8.490 8.690 297,963 -0.14(-1.59%)
Jan 16, 2024 8.650 8.860 8.640 8.830 300,699 +0.11(+1.26%)
Jan 12, 2024 8.660 8.755 8.520 8.720 223,744 +0.12(+1.40%)
Jan 11, 2024 8.800 8.800 8.590 8.600 374,027 -0.15(-1.71%)
Jan 10, 2024 8.620 8.860 8.540 8.750 369,414 +0.10(+1.16%)
Jan 09, 2024 8.730 8.880 8.560 8.650 820,662 -0.13(-1.48%)
Jan 08, 2024 8.350 8.800 8.330 8.780 565,959 +0.48(+5.78%)
Jan 05, 2024 8.260 8.420 8.230 8.300 198,884 -0.03(-0.36%)
Jan 04, 2024 8.280 8.370 8.150 8.330 213,412 +0.13(+1.59%)
Jan 03, 2024 8.570 8.570 8.140 8.200 1,180,356 -0.36(-4.21%)
Jan 02, 2024 8.680 8.700 8.330 8.560 2,149,956 -0.22(-2.51%)
Dec 29, 2023 8.930 9.090 8.780 8.780 693,904 -0.18(-2.01%)
Dec 28, 2023 8.890 9.000 8.750 8.960 799,566 +0.19(+2.17%)
Dec 27, 2023 8.650 8.940 8.620 8.770 691,214 +0.11(+1.27%)
Dec 26, 2023 8.480 8.680 8.410 8.660 421,893 +0.20(+2.36%)
Dec 22, 2023 8.500 8.525 8.400 8.460 264,783 -0.03(-0.35%)
Dec 21, 2023 8.320 8.530 8.300 8.490 256,784 +0.23(+2.78%)
Dec 20, 2023 8.160 8.500 8.101 8.260 437,780 +0.10(+1.23%)
Dec 19, 2023 7.920 8.170 7.850 8.160 314,056 +0.22(+2.77%)
Dec 18, 2023 8.130 8.240 7.830 7.940 472,203 -0.21(-2.58%)
Dec 15, 2023 8.550 8.550 8.020 8.150 1,177,996 -0.40(-4.68%)
Dec 14, 2023 8.450 8.740 8.235 8.550 820,670 +0.07(+0.83%)
Dec 13, 2023 8.350 8.580 8.160 8.480 596,859 +0.15(+1.80%)
Dec 12, 2023 8.180 8.450 8.150 8.330 578,186 +0.28(+3.48%)
Dec 11, 2023 8.000 8.230 7.960 8.050 534,128 +0.25(+3.21%)
Dec 08, 2023 7.830 7.940 7.620 7.800 370,908 +0.00(+0.00%)
Dec 07, 2023 7.720 7.900 7.624 7.800 403,828 +0.11(+1.43%)
Dec 06, 2023 7.650 8.060 7.649 7.690 678,943 +0.05(+0.65%)
Dec 05, 2023 7.100 7.680 7.030 7.640 587,427 +0.51(+7.15%)
Dec 04, 2023 6.720 7.420 6.720 7.130 543,727 -0.06(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.