GRB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.85 | -0.02 | -2.30% | 0.88 | 0.88 | 0.85 | 18,356 |
May 02 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 2,000 |
May 01 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 646 |
Apr 30 2024 | 0.87 | -0.01 | -1.14% | 0.88 | 0.88 | 0.87 | 8,250 |
Apr 29 2024 | 0.88 | 0.03 | 3.53% | 0.89 | 0.89 | 0.87 | 8,012 |
Apr 26 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
Apr 25 2024 | 0.85 | 0.01 | 1.19% | 0.84 | 0.85 | 0.84 | 3,500 |
Apr 24 2024 | 0.84 | -0.01 | -1.18% | 0.86 | 0.86 | 0.84 | 9,500 |
Apr 23 2024 | 0.85 | 0.01 | 1.19% | 0.85 | 0.85 | 0.85 | 4,000 |
Apr 22 2024 | 0.84 | -0.01 | -1.18% | 0.84 | 0.84 | 0.84 | 5,500 |
Apr 19 2024 | 0.85 | -0.01 | -1.16% | 0.85 | 0.85 | 0.85 | 1,520 |
Apr 18 2024 | 0.86 | 0.02 | 2.38% | 0.86 | 0.86 | 0.86 | 1,200 |
Apr 17 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
Apr 16 2024 | 0.84 | -0.01 | -1.18% | 0.85 | 0.85 | 0.84 | 1,500 |
Apr 15 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 1,000 |
Apr 12 2024 | 0.85 | 0.01 | 1.19% | 0.85 | 0.85 | 0.85 | 500 |
Apr 11 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
Apr 10 2024 | 0.84 | -0.02 | -2.33% | 0.84 | 0.84 | 0.84 | 3,000 |
Apr 09 2024 | 0.86 | 0.02 | 2.38% | 0.86 | 0.86 | 0.84 | 4,500 |
Apr 08 2024 | 0.84 | -0.05 | -5.62% | 0.86 | 0.86 | 0.84 | 7,000 |
Apr 05 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 04 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 03 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
Apr 02 2024 | 0.89 | -0.01 | -1.11% | 0.89 | 0.89 | 0.89 | 4,000 |
Apr 01 2024 | 0.90 | 0.02 | 2.27% | 0.90 | 0.90 | 0.90 | 3,550 |
Mar 28 2024 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 4,180 |
Mar 27 2024 | 0.88 | -0.04 | -4.35% | 0.93 | 0.93 | 0.84 | 59,849 |
Mar 26 2024 | 0.92 | 0.02 | 2.22% | 0.91 | 0.92 | 0.88 | 14,798 |
Mar 25 2024 | 0.90 | -0.03 | -3.23% | 1.00 | 1.00 | 0.90 | 1,709 |
Mar 22 2024 | 0.93 | -0.07 | -7.00% | 0.93 | 0.93 | 0.93 | 900 |
Mar 21 2024 | 1.00 | 0.04 | 4.17% | 1.00 | 1.00 | 1.00 | 1,400 |
Mar 20 2024 | 0.96 | 0.07 | 7.87% | 1.00 | 1.00 | 0.96 | 19,500 |
Mar 19 2024 | 0.89 | -0.03 | -3.26% | 0.92 | 0.92 | 0.89 | 2,250 |
Mar 18 2024 | 0.92 | 0.01 | 1.10% | 0.92 | 0.92 | 0.92 | 500 |
Mar 15 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 0 |
Mar 14 2024 | 0.91 | 0.01 | 1.11% | 0.91 | 0.92 | 0.91 | 6,246 |
Mar 13 2024 | 0.90 | -0.02 | -2.17% | 0.90 | 0.90 | 0.90 | 1,000 |
Mar 12 2024 | 0.92 | -0.04 | -4.17% | 0.92 | 0.93 | 0.92 | 19,000 |
Mar 11 2024 | 0.96 | 0.01 | 1.05% | 0.96 | 0.97 | 0.96 | 4,253 |
Mar 08 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0 |
Mar 07 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 1,000 |
Mar 06 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0 |
Mar 05 2024 | 0.95 | 0.05 | 5.56% | 0.95 | 0.95 | 0.95 | 10,250 |
Mar 04 2024 | 0.90 | -0.09 | -9.09% | 0.98 | 0.98 | 0.90 | 13,102 |
Mar 01 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
Feb 29 2024 | 0.99 | -0.02 | -1.98% | 0.98 | 0.99 | 0.96 | 31,800 |
Feb 28 2024 | 1.01 | -0.14 | -12.17% | 1.10 | 1.17 | 1.00 | 23,318 |
Feb 27 2024 | 1.15 | 0.19 | 19.79% | 0.98 | 1.15 | 0.98 | 97,585 |
Feb 26 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 1,000 |
Feb 23 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 650 |
Feb 22 2024 | 0.96 | -0.04 | -4.00% | 0.97 | 0.97 | 0.95 | 9,100 |
Feb 21 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.97 | 18,580 |
Feb 20 2024 | 1.00 | 0.06 | 6.38% | 1.00 | 1.00 | 0.99 | 45,400 |
Feb 16 2024 | 0.94 | 0.10 | 11.90% | 0.91 | 0.94 | 0.91 | 12,000 |
Feb 15 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
Feb 14 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
Feb 13 2024 | 0.84 | 0.00 | 0.00% | 0.85 | 0.85 | 0.84 | 3,500 |
Feb 12 2024 | 0.84 | -0.01 | -1.18% | 0.85 | 0.85 | 0.84 | 7,000 |
Feb 09 2024 | 0.85 | 0.02 | 2.41% | 0.83 | 0.85 | 0.83 | 19,500 |
Feb 08 2024 | 0.83 | -0.01 | -1.19% | 0.84 | 0.84 | 0.83 | 7,063 |
Feb 07 2024 | 0.84 | -0.01 | -1.18% | 0.85 | 0.85 | 0.84 | 21,500 |
Feb 06 2024 | 0.85 | -0.01 | -1.16% | 0.85 | 0.85 | 0.85 | 1,100 |