Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.57 | 0.04 | 2.61% | 1.55 | 1.57 | 1.50 | 43,900 |
| May 16 2024 | 1.53 | -0.02 | -1.29% | 1.53 | 1.59 | 1.51 | 65,700 |
| May 15 2024 | 1.55 | 0.05 | 3.33% | 1.55 | 1.55 | 1.51 | 22,400 |
| May 14 2024 | 1.50 | -0.05 | -3.23% | 1.57 | 1.58 | 1.50 | 109,101 |
| May 13 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.60 | 1.55 | 37,694 |
| May 10 2024 | 1.60 | 0.01 | 0.63% | 1.61 | 1.61 | 1.59 | 21,200 |
| May 09 2024 | 1.59 | -0.17 | -9.66% | 1.73 | 1.73 | 1.57 | 127,411 |
| May 08 2024 | 1.76 | 0.02 | 1.15% | 1.74 | 1.78 | 1.65 | 57,342 |
| May 07 2024 | 1.74 | -0.08 | -4.40% | 1.81 | 1.82 | 1.72 | 23,630 |
| May 06 2024 | 1.82 | 0.06 | 3.41% | 1.76 | 1.86 | 1.76 | 32,632 |
| May 03 2024 | 1.76 | 0.09 | 5.39% | 1.69 | 1.80 | 1.68 | 21,721 |
| May 02 2024 | 1.67 | -0.08 | -4.57% | 1.72 | 1.75 | 1.67 | 18,061 |
| May 01 2024 | 1.75 | -0.04 | -2.23% | 1.80 | 1.80 | 1.65 | 22,627 |
| Apr 30 2024 | 1.79 | 0.00 | 0.00% | 1.83 | 1.83 | 1.72 | 13,750 |
| Apr 29 2024 | 1.79 | -0.04 | -2.19% | 1.80 | 1.83 | 1.76 | 33,650 |
| Apr 26 2024 | 1.83 | 0.00 | 0.00% | 1.82 | 1.83 | 1.79 | 11,550 |
| Apr 25 2024 | 1.83 | 0.07 | 3.98% | 1.77 | 1.83 | 1.77 | 8,900 |
| Apr 24 2024 | 1.76 | 0.11 | 6.67% | 1.68 | 1.78 | 1.68 | 26,424 |
| Apr 23 2024 | 1.65 | 0.03 | 1.85% | 1.58 | 1.67 | 1.58 | 12,100 |
| Apr 22 2024 | 1.62 | -0.08 | -4.71% | 1.65 | 1.69 | 1.60 | 35,904 |
| Apr 19 2024 | 1.70 | -0.10 | -5.56% | 1.80 | 1.80 | 1.65 | 14,600 |
| Apr 18 2024 | 1.80 | 0.03 | 1.69% | 1.77 | 1.80 | 1.77 | 7,655 |
| Apr 17 2024 | 1.77 | -0.05 | -2.75% | 1.82 | 1.82 | 1.77 | 8,401 |
| Apr 16 2024 | 1.82 | 0.00 | 0.00% | 1.80 | 1.85 | 1.79 | 13,700 |
| Apr 15 2024 | 1.82 | -0.08 | -4.21% | 1.90 | 1.91 | 1.82 | 104,650 |
| Apr 12 2024 | 1.90 | 0.08 | 4.40% | 1.80 | 1.92 | 1.80 | 415,960 |
| Apr 11 2024 | 1.82 | -0.11 | -5.70% | 1.92 | 1.93 | 1.76 | 93,600 |
| Apr 10 2024 | 1.93 | -0.02 | -1.03% | 1.98 | 1.98 | 1.90 | 16,200 |
| Apr 09 2024 | 1.95 | 0.00 | 0.00% | 1.97 | 1.98 | 1.89 | 55,625 |
| Apr 08 2024 | 1.95 | 0.09 | 4.84% | 1.87 | 2.05 | 1.87 | 259,687 |
| Apr 05 2024 | 1.86 | 0.00 | 0.00% | 1.85 | 1.86 | 1.80 | 14,578 |
| Apr 04 2024 | 1.86 | 0.04 | 2.20% | 1.85 | 1.86 | 1.80 | 31,493 |
| Apr 03 2024 | 1.82 | 0.01 | 0.55% | 1.80 | 1.84 | 1.75 | 29,727 |
| Apr 02 2024 | 1.81 | -0.06 | -3.21% | 1.87 | 1.87 | 1.75 | 85,804 |
| Apr 01 2024 | 1.87 | 0.11 | 6.25% | 1.77 | 1.91 | 1.77 | 110,673 |
| Mar 28 2024 | 1.76 | 0.15 | 9.32% | 1.65 | 1.80 | 1.65 | 142,531 |
| Mar 27 2024 | 1.61 | 0.06 | 3.87% | 1.65 | 1.65 | 1.50 | 66,380 |
| Mar 26 2024 | 1.55 | 0.16 | 11.51% | 1.44 | 1.72 | 1.44 | 94,659 |
| Mar 25 2024 | 1.39 | 0.02 | 1.46% | 1.36 | 1.40 | 1.36 | 23,234 |
| Mar 22 2024 | 1.37 | 0.01 | 0.74% | 1.40 | 1.45 | 1.36 | 29,800 |
| Mar 21 2024 | 1.36 | -0.04 | -2.86% | 1.42 | 1.44 | 1.36 | 16,400 |
| Mar 20 2024 | 1.40 | -0.03 | -2.10% | 1.39 | 1.43 | 1.34 | 27,720 |
| Mar 19 2024 | 1.43 | -0.03 | -2.05% | 1.46 | 1.54 | 1.30 | 49,960 |
| Mar 18 2024 | 1.46 | -0.14 | -8.75% | 1.58 | 1.59 | 1.46 | 51,090 |
| Mar 15 2024 | 1.60 | 0.09 | 5.96% | 1.54 | 1.60 | 1.50 | 54,372 |
| Mar 14 2024 | 1.51 | -0.03 | -1.95% | 1.58 | 1.60 | 1.48 | 171,486 |
| Mar 13 2024 | 1.54 | 0.09 | 6.21% | 1.47 | 1.56 | 1.46 | 192,545 |
| Mar 12 2024 | 1.45 | 0.16 | 12.40% | 1.30 | 1.55 | 1.27 | 202,918 |
| Mar 11 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.30 | 1.29 | 40,050 |
| Mar 08 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.35 | 1.30 | 19,201 |
| Mar 07 2024 | 1.35 | 0.08 | 6.30% | 1.26 | 1.36 | 1.26 | 21,700 |
| Mar 06 2024 | 1.27 | -0.18 | -12.41% | 1.49 | 1.49 | 1.25 | 453,746 |
| Mar 05 2024 | 1.45 | 0.13 | 9.85% | 1.38 | 1.47 | 1.28 | 83,085 |
| Mar 04 2024 | 1.32 | 0.07 | 5.60% | 1.25 | 1.39 | 1.21 | 54,479 |
| Mar 01 2024 | 1.25 | 0.24 | 23.76% | 1.02 | 1.25 | 1.02 | 38,762 |
| Feb 29 2024 | 1.01 | 0.19 | 23.17% | 0.89 | 1.01 | 0.89 | 43,500 |
| Feb 28 2024 | 0.82 | -0.04 | -4.65% | 0.85 | 0.86 | 0.82 | 4,581,720 |
| Feb 27 2024 | 0.86 | -0.04 | -4.44% | 0.87 | 0.87 | 0.84 | 5,000 |
| Feb 26 2024 | 0.90 | 0.06 | 7.14% | 0.95 | 1.02 | 0.90 | 21,152 |
| Feb 23 2024 | 0.84 | -0.03 | -3.45% | 0.88 | 0.90 | 0.78 | 71,100 |
| Feb 22 2024 | 0.87 | 0.03 | 3.57% | 0.83 | 0.90 | 0.77 | 3,794,500 |
| Feb 21 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.83 | 1,718 |
| Feb 20 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 500 |
