Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRRR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.05 | 0.19 | 6.64% | 2.84 | 3.19 | 2.8297 | 410,119 |
| Jun 13 2024 | 2.86 | -0.23 | -7.44% | 3.24 | 3.28 | 2.50 | 1,732,861 |
| Jun 12 2024 | 3.09 | -0.63 | -16.94% | 3.75 | 3.7999 | 3.09 | 543,339 |
| Jun 11 2024 | 3.72 | -0.29 | -7.23% | 4.13 | 4.18 | 3.71 | 365,165 |
| Jun 10 2024 | 4.01 | -0.67 | -14.32% | 4.78 | 4.78 | 3.89 | 642,967 |
| Jun 07 2024 | 4.68 | -1.23 | -20.81% | 5.20 | 5.21 | 4.60 | 845,272 |
| Jun 06 2024 | 5.91 | -0.04 | -0.67% | 5.83 | 6.1722 | 5.82 | 124,278 |
| Jun 05 2024 | 5.95 | -0.08 | -1.33% | 6.07 | 6.11 | 5.8501 | 92,399 |
| Jun 04 2024 | 6.03 | 0.15 | 2.55% | 5.83 | 6.1021 | 5.72 | 147,262 |
| Jun 03 2024 | 5.88 | -0.11 | -1.84% | 5.99 | 6.1699 | 5.81 | 97,198 |
| May 31 2024 | 5.99 | -0.38 | -5.97% | 6.37 | 6.46 | 5.8797 | 164,883 |
| May 30 2024 | 6.37 | 0.24 | 3.92% | 6.13 | 6.76 | 6.13 | 309,470 |
| May 29 2024 | 6.13 | 0.33 | 5.69% | 5.69 | 6.22 | 5.557 | 241,585 |
| May 28 2024 | 5.80 | 0.36 | 6.62% | 5.4803 | 5.84 | 5.45 | 173,546 |
| May 24 2024 | 5.44 | 0.15 | 2.84% | 5.30 | 5.50 | 5.29 | 79,193 |
| May 23 2024 | 5.29 | -0.23 | -4.17% | 5.60 | 5.60 | 5.27 | 107,742 |
| May 22 2024 | 5.52 | -0.07 | -1.25% | 5.48 | 5.67 | 5.35 | 143,681 |
| May 21 2024 | 5.59 | 0.30 | 5.67% | 5.30 | 5.74 | 5.22 | 323,804 |
| May 20 2024 | 5.29 | -0.02 | -0.38% | 5.32 | 5.32 | 5.1101 | 193,135 |
| May 17 2024 | 5.31 | -0.23 | -4.15% | 5.37 | 5.5444 | 5.18 | 385,342 |
| May 16 2024 | 5.54 | 0.32 | 6.13% | 5.97 | 6.2896 | 5.45 | 1,035,711 |
| May 15 2024 | 5.22 | -0.14 | -2.61% | 5.38 | 5.43 | 5.19 | 168,206 |
| May 14 2024 | 5.36 | -0.12 | -2.19% | 5.45 | 5.73 | 5.33 | 226,732 |
| May 13 2024 | 5.48 | -0.11 | -1.97% | 5.59 | 5.72 | 5.4301 | 224,854 |
| May 10 2024 | 5.59 | -0.29 | -4.93% | 5.89 | 5.9499 | 5.57 | 129,488 |
| May 09 2024 | 5.88 | 0.23 | 4.07% | 5.61 | 6.05 | 5.55 | 239,732 |
| May 08 2024 | 5.65 | -0.08 | -1.40% | 5.70 | 5.75 | 5.50 | 335,385 |
| May 07 2024 | 5.73 | -0.15 | -2.55% | 5.83 | 5.8599 | 5.66 | 135,594 |
| May 06 2024 | 5.88 | 0.24 | 4.26% | 5.78 | 6.32 | 5.71 | 536,155 |
| May 03 2024 | 5.64 | -0.42 | -6.93% | 5.88 | 6.35 | 5.50 | 348,084 |
| May 02 2024 | 6.06 | 0.05 | 0.83% | 6.08 | 6.11 | 5.85 | 172,597 |
| May 01 2024 | 6.01 | 0.23 | 3.98% | 5.72 | 6.1259 | 5.70 | 304,520 |
| Apr 30 2024 | 5.78 | 0.42 | 7.84% | 5.45 | 6.12 | 5.31 | 885,457 |
| Apr 29 2024 | 5.36 | 0.36 | 7.20% | 4.99 | 5.54 | 4.91 | 765,790 |
| Apr 26 2024 | 5.00 | -0.08 | -1.57% | 5.05 | 5.10 | 4.80 | 438,220 |
| Apr 25 2024 | 5.08 | -0.16 | -3.05% | 5.2391 | 5.2391 | 5.04 | 258,987 |
| Apr 24 2024 | 5.24 | -0.30 | -5.42% | 5.60 | 5.60 | 5.15 | 332,926 |
| Apr 23 2024 | 5.54 | -0.25 | -4.32% | 6.16 | 6.49 | 5.40 | 1,015,645 |
| Apr 22 2024 | 5.79 | 0.74 | 14.65% | 5.06 | 6.16 | 4.98 | 2,076,395 |
| Apr 19 2024 | 5.05 | -0.01 | -0.20% | 5.00 | 5.1299 | 4.84 | 416,280 |
| Apr 18 2024 | 5.06 | -0.26 | -4.89% | 5.28 | 5.40 | 5.03 | 258,616 |
| Apr 17 2024 | 5.32 | -0.41 | -7.16% | 5.93 | 6.24 | 5.22 | 485,439 |
| Apr 16 2024 | 5.73 | 0.38 | 7.10% | 5.4481 | 6.11 | 5.40 | 624,598 |
| Apr 15 2024 | 5.35 | -0.65 | -10.83% | 5.22 | 5.98 | 4.97 | 674,879 |
| Apr 12 2024 | 6.00 | -0.18 | -2.98% | 6.13 | 6.598 | 5.91 | 257,300 |
| Apr 11 2024 | 6.184 | -0.22 | -3.38% | 6.50 | 6.59 | 5.90 | 217,191 |
| Apr 10 2024 | 6.40 | -1.20 | -15.79% | 6.868 | 7.20 | 6.125 | 469,534 |
| Apr 09 2024 | 7.60 | -0.82 | -9.76% | 8.25 | 8.35 | 7.411 | 277,051 |
| Apr 08 2024 | 8.422 | 0.02 | 0.26% | 8.811 | 8.915 | 8.115 | 469,188 |
| Apr 05 2024 | 8.40 | -0.70 | -7.69% | 8.70 | 9.277 | 8.015 | 596,304 |
| Apr 04 2024 | 9.10 | 1.78 | 24.32% | 9.098 | 9.80 | 8.50 | 2,810,973 |
| Apr 03 2024 | 7.32 | -0.28 | -3.68% | 7.41 | 7.59 | 7.046 | 99,187 |
| Apr 02 2024 | 7.60 | -0.04 | -0.55% | 7.783 | 7.99 | 7.41 | 125,779 |
| Apr 01 2024 | 7.642 | 0.14 | 1.89% | 7.60 | 7.699 | 7.551 | 49,788 |
| Mar 28 2024 | 7.50 | 0.10 | 1.34% | 7.34 | 7.795 | 7.297 | 86,941 |
| Mar 27 2024 | 7.401 | -0.10 | -1.32% | 7.54 | 7.60 | 7.23 | 57,252 |
| Mar 26 2024 | 7.50 | -0.40 | -5.06% | 7.899 | 7.90 | 7.50 | 62,845 |
| Mar 25 2024 | 7.90 | 0.07 | 0.86% | 7.671 | 7.95 | 7.55 | 33,854 |
| Mar 22 2024 | 7.833 | 0.13 | 1.73% | 7.70 | 7.9413 | 7.5775 | 45,655 |
| Mar 21 2024 | 7.70 | 0.01 | 0.13% | 7.90 | 7.95 | 7.625 | 31,837 |
| Mar 20 2024 | 7.69 | -0.32 | -4.01% | 8.029 | 8.099 | 7.60 | 48,903 |
| Mar 19 2024 | 8.011 | -0.59 | -6.85% | 8.572 | 8.572 | 7.912 | 52,131 |
| Mar 18 2024 | 8.60 | 0.97 | 12.71% | 7.60 | 8.60 | 7.468 | 111,748 |
