Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRND3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 5.94 | -0.13 | -2.14% | 6.07 | 6.09 | 5.92 | 1,162,200 |
| Sep 18 2024 | 6.07 | -0.05 | -0.82% | 6.13 | 6.18 | 6.07 | 547,300 |
| Sep 17 2024 | 6.12 | 0.03 | 0.49% | 6.09 | 6.12 | 6.03 | 388,900 |
| Sep 16 2024 | 6.09 | -0.09 | -1.46% | 6.06 | 6.16 | 6.06 | 266,700 |
| Sep 13 2024 | 6.18 | 0.11 | 1.81% | 6.03 | 6.20 | 6.03 | 638,700 |
| Sep 12 2024 | 6.07 | -0.01 | -0.16% | 6.07 | 6.11 | 6.02 | 466,000 |
| Sep 11 2024 | 6.08 | 0.03 | 0.50% | 6.10 | 6.11 | 6.04 | 447,000 |
| Sep 10 2024 | 6.05 | 0.03 | 0.50% | 6.00 | 6.09 | 5.96 | 502,700 |
| Sep 09 2024 | 6.02 | -0.01 | -0.17% | 6.03 | 6.04 | 5.96 | 502,300 |
| Sep 06 2024 | 6.03 | -0.11 | -1.79% | 6.15 | 6.17 | 6.02 | 843,100 |
| Sep 05 2024 | 6.14 | 0.00 | 0.00% | 6.06 | 6.15 | 6.04 | 850,200 |
| Sep 04 2024 | 6.14 | 0.11 | 1.82% | 6.02 | 6.17 | 6.02 | 736,200 |
| Sep 03 2024 | 6.03 | -0.03 | -0.50% | 6.00 | 6.12 | 5.97 | 1,256,100 |
| Sep 02 2024 | 6.06 | 0.01 | 0.17% | 5.96 | 6.08 | 5.92 | 1,306,100 |
| Aug 30 2024 | 6.05 | 0.05 | 0.83% | 6.00 | 6.05 | 5.90 | 1,317,000 |
| Aug 29 2024 | 6.00 | -0.09 | -1.48% | 6.06 | 6.08 | 6.00 | 838,100 |
| Aug 28 2024 | 6.09 | -0.08 | -1.30% | 6.17 | 6.17 | 6.07 | 596,500 |
| Aug 27 2024 | 6.17 | -0.01 | -0.16% | 6.15 | 6.21 | 6.11 | 602,100 |
| Aug 26 2024 | 6.18 | -0.04 | -0.64% | 6.23 | 6.28 | 6.16 | 409,800 |
| Aug 23 2024 | 6.22 | 0.07 | 1.14% | 6.13 | 6.29 | 6.13 | 556,200 |
| Aug 22 2024 | 6.15 | -0.12 | -1.91% | 6.25 | 6.27 | 6.10 | 799,600 |
| Aug 21 2024 | 6.27 | -0.03 | -0.48% | 6.29 | 6.32 | 6.26 | 734,100 |
| Aug 20 2024 | 6.30 | 0.00 | 0.00% | 6.32 | 6.33 | 6.22 | 804,600 |
| Aug 19 2024 | 6.30 | 0.11 | 1.78% | 6.19 | 6.30 | 6.19 | 851,700 |
| Aug 16 2024 | 6.19 | -0.03 | -0.48% | 6.22 | 6.27 | 6.17 | 897,100 |
| Aug 15 2024 | 6.22 | 0.02 | 0.32% | 6.22 | 6.36 | 6.06 | 2,128,600 |
| Aug 14 2024 | 6.20 | -0.01 | -0.16% | 6.23 | 6.28 | 6.19 | 767,800 |
| Aug 13 2024 | 6.21 | 0.10 | 1.64% | 6.11 | 6.27 | 6.10 | 1,448,100 |
| Aug 12 2024 | 6.11 | -0.06 | -0.97% | 6.17 | 6.28 | 6.10 | 989,400 |
| Aug 09 2024 | 6.17 | 0.05 | 0.82% | 6.03 | 6.22 | 6.03 | 1,736,600 |
| Aug 08 2024 | 6.12 | 0.11 | 1.83% | 6.05 | 6.15 | 6.01 | 1,273,900 |
| Aug 07 2024 | 6.01 | 0.16 | 2.74% | 5.85 | 6.05 | 5.85 | 836,300 |
| Aug 06 2024 | 5.85 | -0.06 | -1.02% | 5.90 | 5.95 | 5.80 | 1,581,000 |
| Aug 05 2024 | 5.91 | 0.02 | 0.34% | 5.76 | 5.94 | 5.73 | 1,082,700 |
| Aug 02 2024 | 5.89 | -0.12 | -2.00% | 6.01 | 6.03 | 5.83 | 1,115,600 |
| Aug 01 2024 | 6.01 | 0.11 | 1.86% | 5.88 | 6.08 | 5.88 | 1,247,800 |
| Jul 31 2024 | 5.90 | 0.06 | 1.03% | 5.83 | 5.93 | 5.83 | 901,500 |
| Jul 30 2024 | 5.84 | -0.05 | -0.85% | 5.90 | 5.90 | 5.84 | 651,900 |
| Jul 29 2024 | 5.89 | -0.04 | -0.67% | 5.95 | 5.96 | 5.88 | 563,700 |
| 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 |
