Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
GRND
)
9.260
-0.110 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.