Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GRND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 9.26 | -0.11 | -1.17% | 9.51 | 9.51 | 9.07 | 279,357 |
| May 24 2024 | 9.37 | 0.21 | 2.29% | 9.15 | 9.43 | 9.11 | 304,131 |
| May 23 2024 | 9.16 | -0.16 | -1.72% | 9.35 | 9.39 | 9.12 | 388,112 |
| May 22 2024 | 9.32 | -0.23 | -2.41% | 9.51 | 9.61 | 9.2601 | 299,580 |
| May 21 2024 | 9.55 | 0.18 | 1.92% | 9.37 | 9.57 | 9.30 | 249,994 |
| May 20 2024 | 9.37 | -0.11 | -1.16% | 9.48 | 9.50 | 9.295 | 592,304 |
| May 17 2024 | 9.48 | -0.12 | -1.25% | 9.63 | 9.64 | 9.42 | 402,827 |
| May 16 2024 | 9.60 | -0.46 | -4.57% | 10.05 | 10.05 | 9.49 | 645,086 |
| May 15 2024 | 10.06 | -0.21 | -2.04% | 10.27 | 10.37 | 9.825 | 419,082 |
| May 14 2024 | 10.27 | 0.29 | 2.91% | 10.10 | 10.30 | 9.98 | 376,630 |
| May 13 2024 | 9.98 | -0.16 | -1.58% | 10.15 | 10.15 | 9.86 | 480,367 |
| May 10 2024 | 10.14 | -0.45 | -4.25% | 10.71 | 10.7717 | 10.14 | 489,229 |
| May 09 2024 | 10.59 | 0.06 | 0.57% | 10.55 | 10.62 | 10.385 | 261,381 |
| May 08 2024 | 10.53 | -0.04 | -0.38% | 10.57 | 10.60 | 10.40 | 248,856 |
| May 07 2024 | 10.57 | 0.11 | 1.05% | 10.46 | 10.79 | 10.46 | 342,694 |
| May 06 2024 | 10.46 | 0.17 | 1.65% | 10.33 | 10.46 | 10.18 | 277,262 |
| May 03 2024 | 10.29 | 0.10 | 0.98% | 10.36 | 10.395 | 10.245 | 240,435 |
| May 02 2024 | 10.19 | 0.02 | 0.20% | 10.26 | 10.309 | 10.13 | 153,199 |
| May 01 2024 | 10.17 | 0.38 | 3.88% | 9.79 | 10.32 | 9.79 | 342,239 |
| Apr 30 2024 | 9.79 | -0.13 | -1.31% | 9.84 | 9.90 | 9.71 | 182,178 |
| Apr 29 2024 | 9.92 | 0.03 | 0.30% | 9.91 | 10.02 | 9.80 | 195,910 |
| Apr 26 2024 | 9.89 | 0.33 | 3.45% | 9.60 | 10.04 | 9.60 | 232,652 |
| Apr 25 2024 | 9.56 | -0.07 | -0.73% | 9.53 | 9.61 | 9.43 | 200,330 |
| Apr 24 2024 | 9.63 | -0.16 | -1.63% | 9.76 | 9.76 | 9.46 | 211,587 |
| Apr 23 2024 | 9.79 | 0.11 | 1.14% | 9.76 | 9.90 | 9.58 | 236,774 |
| Apr 22 2024 | 9.68 | -0.10 | -1.02% | 9.74 | 9.82 | 9.56 | 244,239 |
| Apr 19 2024 | 9.78 | -0.28 | -2.78% | 10.05 | 10.12 | 9.69 | 195,425 |
| Apr 18 2024 | 10.06 | 0.30 | 3.07% | 9.74 | 10.11 | 9.69 | 398,904 |
| Apr 17 2024 | 9.76 | -0.16 | -1.61% | 10.02 | 10.04 | 9.69 | 215,377 |
| Apr 16 2024 | 9.92 | -0.11 | -1.10% | 9.81 | 10.01 | 9.37 | 325,379 |
| Apr 15 2024 | 10.03 | -0.21 | -2.05% | 10.29 | 10.29 | 9.93 | 279,945 |
| Apr 12 2024 | 10.24 | -0.48 | -4.48% | 10.56 | 10.64 | 10.17 | 193,385 |
| Apr 11 2024 | 10.72 | 0.19 | 1.80% | 10.53 | 10.74 | 10.36 | 211,528 |
| Apr 10 2024 | 10.53 | -0.31 | -2.86% | 10.60 | 10.67 | 10.43 | 225,137 |
| Apr 09 2024 | 10.84 | 0.14 | 1.31% | 10.69 | 10.84 | 10.55 | 353,630 |
| Apr 08 2024 | 10.70 | 0.28 | 2.69% | 10.46 | 10.84 | 10.35 | 324,621 |
| Apr 05 2024 | 10.42 | -0.21 | -1.98% | 10.59 | 10.63 | 10.275 | 336,031 |
| Apr 04 2024 | 10.63 | 0.11 | 1.05% | 10.98 | 11.13 | 10.56 | 526,797 |
| Apr 03 2024 | 10.52 | 0.05 | 0.48% | 10.47 | 10.995 | 10.36 | 624,523 |
| Apr 02 2024 | 10.47 | 0.24 | 2.35% | 10.35 | 10.55 | 10.185 | 278,431 |
| Apr 01 2024 | 10.23 | 0.10 | 0.99% | 10.16 | 10.23 | 10.03 | 174,812 |
| Mar 28 2024 | 10.13 | 0.37 | 3.79% | 9.98 | 10.14 | 9.66 | 528,772 |
| Mar 27 2024 | 9.76 | -0.14 | -1.41% | 9.90 | 9.90 | 9.69 | 293,281 |
| Mar 26 2024 | 9.90 | -0.23 | -2.27% | 10.20 | 10.24 | 9.87 | 208,927 |
| Mar 25 2024 | 10.13 | -0.25 | -2.41% | 10.37 | 10.37 | 10.11 | 247,569 |
| Mar 22 2024 | 10.38 | 0.19 | 1.86% | 10.19 | 10.39 | 10.11 | 408,577 |
| Mar 21 2024 | 10.19 | -0.38 | -3.60% | 10.60 | 10.69 | 9.93 | 747,482 |
| Mar 20 2024 | 10.57 | 0.26 | 2.52% | 10.24 | 10.582 | 10.24 | 398,360 |
| Mar 19 2024 | 10.31 | 0.19 | 1.88% | 10.07 | 10.31 | 9.97 | 411,585 |
| Mar 18 2024 | 10.12 | 0.13 | 1.30% | 10.00 | 10.22 | 9.85 | 512,511 |
| Mar 15 2024 | 9.99 | 0.12 | 1.22% | 9.75 | 10.13 | 9.70 | 549,324 |
| Mar 14 2024 | 9.87 | -0.36 | -3.52% | 10.22 | 10.54 | 9.55 | 886,508 |
| Mar 13 2024 | 10.23 | 0.23 | 2.30% | 9.97 | 10.34 | 9.92 | 935,789 |
| Mar 12 2024 | 10.00 | 0.52 | 5.49% | 9.48 | 10.12 | 9.21 | 2,195,744 |
| Mar 11 2024 | 9.48 | 0.13 | 1.39% | 9.23 | 9.56 | 9.20 | 655,500 |
| Mar 08 2024 | 9.35 | 0.64 | 7.35% | 9.33 | 9.67 | 9.05 | 1,352,025 |
| Mar 07 2024 | 8.71 | 0.46 | 5.58% | 8.35 | 8.78 | 8.24 | 1,329,556 |
| Mar 06 2024 | 8.25 | 0.09 | 1.10% | 8.25 | 8.415 | 7.97 | 572,104 |
| Mar 05 2024 | 8.16 | -0.17 | -2.04% | 8.34 | 8.50 | 8.10 | 762,380 |
| Mar 04 2024 | 8.33 | 0.24 | 2.97% | 8.11 | 8.35 | 7.93 | 589,845 |
| Mar 01 2024 | 8.09 | -0.19 | -2.29% | 8.30 | 8.38 | 8.01 | 463,141 |
| Feb 29 2024 | 8.28 | 0.01 | 0.12% | 8.38 | 8.48 | 8.20 | 436,985 |
