GRAILUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 868.80 | 4.53 | 0.52% | 863.53 | 878.88 | 835.82 | 103.00 |
Jun 25 2024 | 864.27 | 20.04 | 2.37% | 844.10 | 913.54 | 809.00 | 74.00 |
Jun 24 2024 | 844.23 | -16.43 | -1.91% | 869.70 | 880.66 | 818.22 | 63.00 |
Jun 23 2024 | 860.66 | -12.54 | -1.44% | 882.30 | 893.30 | 853.50 | 48.00 |
Jun 22 2024 | 873.20 | -25.47 | -2.83% | 908.80 | 913.97 | 856.51 | 65.00 |
Jun 21 2024 | 898.67 | -67.02 | -6.94% | 971.27 | 986.47 | 862.80 | 78.00 |
Jun 20 2024 | 965.69 | 8.91 | 0.93% | 957.56 | 978.12 | 942.25 | 59.00 |
Jun 19 2024 | 956.78 | 7.18 | 0.76% | 932.27 | 966.30 | 870.33 | 58.00 |
Jun 18 2024 | 949.60 | -25.94 | -2.66% | 975.95 | 1,009.33 | 929.94 | 70.00 |
Jun 17 2024 | 975.54 | 4.61 | 0.47% | 971.16 | 996.42 | 935.45 | 88.00 |
Jun 16 2024 | 970.93 | 24.55 | 2.59% | 943.57 | 1,029.33 | 941.27 | 50.00 |
Jun 15 2024 | 946.38 | -2.22 | -0.23% | 948.60 | 1,003.67 | 932.24 | 49.00 |
Jun 14 2024 | 948.60 | -120.64 | -11.28% | 1,068.85 | 1,074.40 | 942.90 | 46.00 |
Jun 13 2024 | 1,069.24 | 0.340 | 0.03% | 1,064.61 | 1,108.12 | 1,019.74 | 58.00 |
Jun 12 2024 | 1,068.90 | -29.33 | -2.67% | 1,098.06 | 1,155.13 | 1,059.00 | 50.00 |
Jun 11 2024 | 1,098.23 | -35.07 | -3.09% | 1,133.80 | 1,160.08 | 1,070.59 | 45.00 |
Jun 10 2024 | 1,133.30 | -21.83 | -1.89% | 1,156.63 | 1,171.79 | 1,110.65 | 36.00 |
Jun 09 2024 | 1,155.13 | -40.20 | -3.36% | 1,202.86 | 1,206.62 | 1,111.25 | 45.00 |
Jun 08 2024 | 1,195.33 | -11.49 | -0.95% | 1,206.82 | 1,235.14 | 1,152.80 | 47.00 |
Jun 07 2024 | 1,206.82 | -27.98 | -2.27% | 1,245.41 | 1,346.11 | 1,202.96 | 51.00 |
Jun 06 2024 | 1,234.80 | -22.30 | -1.77% | 1,250.45 | 1,309.34 | 1,214.00 | 32.00 |
Jun 05 2024 | 1,257.10 | 45.61 | 3.76% | 1,210.39 | 1,294.99 | 1,169.03 | 94.00 |
Jun 04 2024 | 1,211.49 | 16.59 | 1.39% | 1,194.90 | 1,220.48 | 1,109.00 | 58.00 |
Jun 03 2024 | 1,194.90 | -10.20 | -0.85% | 1,196.37 | 1,267.80 | 1,124.77 | 68.00 |
Jun 02 2024 | 1,205.10 | -11.10 | -0.91% | 1,198.83 | 1,280.70 | 1,185.44 | 62.00 |
Jun 01 2024 | 1,216.20 | -30.98 | -2.48% | 1,248.95 | 1,257.55 | 1,157.01 | 49.00 |
May 31 2024 | 1,247.18 | 13.98 | 1.13% | 1,256.75 | 1,282.82 | 1,223.59 | 37.00 |
May 30 2024 | 1,233.20 | -31.20 | -2.47% | 1,287.79 | 1,389.18 | 1,185.00 | 53.00 |
May 29 2024 | 1,264.40 | -44.75 | -3.42% | 1,305.62 | 1,334.02 | 1,230.93 | 88.00 |
May 28 2024 | 1,309.15 | -38.84 | -2.88% | 1,333.86 | 1,355.61 | 1,303.66 | 79.00 |
May 27 2024 | 1,347.99 | -5.08 | -0.38% | 1,357.45 | 1,426.75 | 1,314.96 | 109.00 |
May 26 2024 | 1,353.07 | 39.26 | 2.99% | 1,311.29 | 1,428.69 | 1,286.97 | 116.00 |
May 25 2024 | 1,313.81 | -10.57 | -0.80% | 1,325.97 | 1,351.60 | 1,253.53 | 89.00 |
May 24 2024 | 1,324.38 | -53.52 | -3.88% | 1,377.90 | 1,402.76 | 1,235.37 | 111.00 |
May 23 2024 | 1,377.90 | 59.59 | 4.52% | 1,320.15 | 1,542.99 | 1,303.20 | 75.00 |
May 22 2024 | 1,318.31 | 21.81 | 1.68% | 1,306.39 | 1,337.94 | 1,203.68 | 86.00 |
May 21 2024 | 1,296.50 | 127.16 | 10.87% | 1,185.22 | 1,404.79 | 1,178.11 | 70.00 |
May 20 2024 | 1,169.34 | 70.98 | 6.46% | 1,098.29 | 1,342.22 | 1,081.88 | 78.00 |
May 19 2024 | 1,098.36 | -16.86 | -1.51% | 1,116.17 | 1,134.77 | 1,081.05 | 46.00 |
May 18 2024 | 1,115.22 | 30.44 | 2.81% | 1,101.10 | 1,131.69 | 1,043.10 | 49.00 |
May 17 2024 | 1,084.78 | 32.25 | 3.06% | 1,078.43 | 1,185.54 | 1,052.17 | 55.00 |
May 16 2024 | 1,052.53 | -6.40 | -0.60% | 1,056.26 | 1,125.64 | 1,024.84 | 56.00 |
May 15 2024 | 1,058.93 | 51.27 | 5.09% | 1,006.50 | 1,137.68 | 1,002.37 | 55.00 |
May 14 2024 | 1,007.66 | -73.54 | -6.80% | 1,082.20 | 1,085.40 | 940.39 | 76.00 |
May 13 2024 | 1,081.20 | -54.20 | -4.77% | 1,132.69 | 1,154.65 | 1,072.57 | 68.00 |
May 12 2024 | 1,135.40 | -6.00 | -0.53% | 1,142.30 | 1,167.27 | 1,128.30 | 14.00 |
May 11 2024 | 1,141.40 | -24.98 | -2.14% | 1,164.10 | 1,209.39 | 1,130.13 | 47.00 |
May 10 2024 | 1,166.38 | -40.00 | -3.32% | 1,210.70 | 1,277.64 | 1,154.07 | 50.00 |
May 09 2024 | 1,206.38 | -27.57 | -2.23% | 1,228.20 | 1,268.44 | 1,137.60 | 46.00 |
May 08 2024 | 1,233.95 | 42.65 | 3.58% | 1,187.20 | 1,270.10 | 1,180.57 | 45.00 |
May 07 2024 | 1,191.30 | -37.80 | -3.08% | 1,229.10 | 1,653.20 | 1,153.98 | 31.00 |
May 06 2024 | 1,229.10 | -20.70 | -1.66% | 1,253.80 | 1,314.40 | 1,186.41 | 57.00 |
May 05 2024 | 1,249.80 | 24.03 | 1.96% | 1,250.09 | 1,295.19 | 1,202.80 | 28.00 |
May 04 2024 | 1,225.77 | -34.83 | -2.76% | 1,263.00 | 1,310.70 | 1,200.41 | 34.00 |
May 03 2024 | 1,260.60 | -50.20 | -3.83% | 1,337.91 | 1,337.91 | 1,080.46 | 46.00 |
May 02 2024 | 1,310.80 | 24.40 | 1.90% | 1,286.50 | 1,379.13 | 1,258.40 | 31.00 |
May 01 2024 | 1,286.40 | 29.50 | 2.35% | 1,264.30 | 1,295.80 | 1,240.60 | 37.00 |
Apr 30 2024 | 1,256.90 | -100.70 | -7.42% | 1,363.52 | 1,392.10 | 1,252.14 | 38.00 |
Apr 29 2024 | 1,357.60 | -3.90 | -0.29% | 1,381.73 | 1,392.90 | 1,269.26 | 78.00 |
Apr 28 2024 | 1,361.50 | -4.00 | -0.29% | 1,347.12 | 1,402.31 | 1,343.49 | 46.00 |
Apr 27 2024 | 1,365.50 | 38.10 | 2.87% | 1,322.27 | 1,368.20 | 1,296.40 | 107.00 |
Apr 26 2024 | 1,327.40 | -81.50 | -5.78% | 1,408.90 | 1,440.61 | 1,318.60 | 41.00 |
Apr 25 2024 | 1,408.90 | 54.04 | 3.99% | 1,367.97 | 1,452.37 | 1,325.00 | 24.00 |
Apr 24 2024 | 1,354.86 | -66.05 | -4.65% | 1,418.10 | 1,434.90 | 1,310.53 | 32.00 |
Apr 23 2024 | 1,420.91 | 12.14 | 0.86% | 1,407.69 | 1,448.90 | 1,380.00 | 40.00 |
Apr 22 2024 | 1,408.77 | 28.34 | 2.05% | 1,383.31 | 1,439.20 | 1,373.50 | 56.00 |
Apr 21 2024 | 1,380.43 | 16.23 | 1.19% | 1,364.20 | 1,404.29 | 1,330.20 | 35.00 |
Apr 20 2024 | 1,364.20 | 42.41 | 3.21% | 1,316.82 | 1,400.00 | 1,283.30 | 30.00 |
Apr 19 2024 | 1,321.79 | 1.03 | 0.08% | 1,319.85 | 1,359.43 | 1,253.56 | 47.00 |
Apr 18 2024 | 1,320.76 | -18.34 | -1.37% | 1,353.00 | 1,369.97 | 1,262.77 | 50.00 |
Apr 17 2024 | 1,339.10 | -44.50 | -3.22% | 1,394.97 | 1,394.97 | 1,281.24 | 51.00 |
Apr 16 2024 | 1,383.60 | -28.90 | -2.05% | 1,412.50 | 1,509.20 | 1,258.50 | 68.00 |
Apr 15 2024 | 1,412.50 | 29.12 | 2.10% | 1,402.20 | 1,452.42 | 1,255.77 | 48.00 |
Apr 14 2024 | 1,383.38 | 10.58 | 0.77% | 1,387.71 | 1,434.00 | 1,346.02 | 57.00 |
Apr 13 2024 | 1,372.80 | -111.20 | -7.49% | 1,483.80 | 1,577.15 | 1,304.90 | 85.00 |
Apr 12 2024 | 1,484.00 | -129.90 | -8.05% | 1,615.10 | 1,738.84 | 1,381.25 | 62.00 |
Apr 11 2024 | 1,613.90 | -39.10 | -2.37% | 1,649.17 | 1,693.84 | 1,579.24 | 32.00 |
Apr 10 2024 | 1,653.00 | -3.70 | -0.22% | 1,648.57 | 1,824.32 | 1,556.92 | 68.00 |
Apr 09 2024 | 1,656.70 | -12.60 | -0.75% | 1,664.74 | 1,680.80 | 1,600.00 | 31.00 |
Apr 08 2024 | 1,669.30 | -11.20 | -0.67% | 1,680.56 | 1,719.98 | 1,629.30 | 77.00 |
Apr 07 2024 | 1,680.50 | 45.50 | 2.78% | 1,626.19 | 1,864.84 | 1,605.01 | 42.00 |
Apr 06 2024 | 1,635.00 | -7.63 | -0.46% | 1,631.92 | 1,652.38 | 1,588.98 | 62.00 |
Apr 05 2024 | 1,642.63 | -70.27 | -4.10% | 1,704.65 | 1,835.15 | 1,618.01 | 64.00 |
Apr 04 2024 | 1,712.90 | -24.30 | -1.40% | 1,723.32 | 1,844.94 | 1,697.60 | 49.00 |
Apr 03 2024 | 1,737.20 | 13.59 | 0.79% | 1,722.96 | 1,817.90 | 1,691.20 | 55.00 |
Apr 02 2024 | 1,723.61 | -150.54 | -8.03% | 1,897.90 | 1,916.19 | 1,623.91 | 63.00 |
Apr 01 2024 | 1,874.15 | -178.95 | -8.72% | 2,054.70 | 2,064.70 | 1,821.22 | 35.00 |
Mar 31 2024 | 2,053.10 | -81.10 | -3.80% | 2,154.35 | 2,549.41 | 2,010.92 | 34.00 |
Mar 30 2024 | 2,134.20 | -92.30 | -4.15% | 2,226.50 | 2,256.83 | 2,110.42 | 20.00 |
Mar 29 2024 | 2,226.50 | 40.80 | 1.87% | 2,185.70 | 2,306.15 | 2,164.06 | 48.00 |