Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GRID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 54.20 | 2.20 | 4.23% | 52.10 | 54.20 | 52.00 | 783,831 |
| Apr 25 2024 | 52.00 | 0.80 | 1.56% | 50.20 | 52.10 | 50.20 | 3,007,856 |
| Apr 24 2024 | 51.20 | 5.20 | 11.30% | 47.50 | 51.60 | 47.00 | 2,061,018 |
| Apr 23 2024 | 46.00 | 3.90 | 9.26% | 42.50 | 47.40 | 42.50 | 3,219,249 |
| Apr 22 2024 | 42.10 | 3.30 | 8.51% | 38.80 | 42.10 | 38.50 | 1,701,358 |
| Apr 19 2024 | 38.80 | 0.60 | 1.57% | 37.00 | 38.80 | 37.00 | 3,327,166 |
| Apr 18 2024 | 38.20 | -1.80 | -4.50% | 39.80 | 41.30 | 36.90 | 3,666,154 |
| Apr 17 2024 | 40.00 | -0.20 | -0.50% | 39.75 | 40.75 | 39.40 | 674,027 |
| Apr 16 2024 | 40.20 | -0.80 | -1.95% | 40.40 | 40.40 | 39.65 | 977,013 |
| Apr 15 2024 | 41.00 | 0.40 | 0.99% | 40.50 | 41.60 | 40.50 | 1,116,597 |
| Apr 12 2024 | 40.60 | -1.95 | -4.58% | 42.55 | 42.60 | 40.60 | 940,771 |
| Apr 11 2024 | 42.55 | -1.45 | -3.30% | 44.00 | 44.40 | 42.55 | 831,095 |
| Apr 10 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 45.35 | 43.90 | 2,300,580 |
| Apr 09 2024 | 44.00 | 0.00 | 0.00% | 43.10 | 45.85 | 43.10 | 1,209,517 |
| Apr 08 2024 | 44.00 | 2.75 | 6.67% | 41.25 | 44.40 | 40.80 | 1,236,861 |
| Apr 05 2024 | 41.25 | 0.25 | 0.61% | 40.90 | 41.25 | 40.00 | 556,198 |
| Apr 04 2024 | 41.00 | 0.10 | 0.24% | 41.30 | 41.90 | 39.95 | 947,535 |
| Apr 03 2024 | 40.90 | -0.80 | -1.92% | 42.00 | 42.75 | 40.90 | 656,510 |
| Apr 02 2024 | 41.70 | -0.10 | -0.24% | 42.00 | 42.40 | 41.70 | 863,534 |
| Mar 28 2024 | 41.80 | 0.30 | 0.72% | 42.50 | 42.50 | 41.80 | 1,634,625 |
| Mar 27 2024 | 41.50 | -0.95 | -2.24% | 42.50 | 42.50 | 41.50 | 1,087,100 |
| Mar 26 2024 | 42.45 | -1.75 | -3.96% | 44.00 | 44.20 | 42.25 | 2,084,007 |
| Mar 25 2024 | 44.20 | -1.85 | -4.02% | 46.20 | 47.00 | 44.20 | 2,180,172 |
| Mar 22 2024 | 46.05 | 0.05 | 0.11% | 47.00 | 47.20 | 46.05 | 2,408,077 |
| Mar 21 2024 | 46.00 | -1.00 | -2.13% | 47.00 | 47.35 | 46.00 | 4,931,006 |
| Mar 20 2024 | 47.00 | -0.20 | -0.42% | 47.40 | 48.00 | 47.00 | 1,340,917 |
| Mar 19 2024 | 47.20 | -3.50 | -6.90% | 50.60 | 51.00 | 47.20 | 1,524,606 |
| Mar 18 2024 | 50.70 | -0.50 | -0.98% | 50.70 | 52.60 | 50.40 | 917,600 |
| Mar 15 2024 | 51.20 | -3.80 | -6.91% | 54.60 | 54.60 | 49.80 | 2,071,684 |
| Mar 14 2024 | 55.00 | -5.20 | -8.64% | 60.00 | 60.00 | 55.00 | 1,511,240 |
| Mar 13 2024 | 60.20 | -0.80 | -1.31% | 61.00 | 62.30 | 60.00 | 1,143,073 |
| Mar 12 2024 | 61.00 | -0.50 | -0.81% | 61.60 | 62.30 | 61.00 | 1,265,302 |
| Mar 11 2024 | 61.50 | -0.50 | -0.81% | 62.00 | 62.00 | 61.50 | 2,350,184 |
| Mar 08 2024 | 62.00 | -1.00 | -1.59% | 62.00 | 62.00 | 62.00 | 1,466,573 |
| Mar 07 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 671,102 |
| Mar 06 2024 | 63.00 | 0.00 | 0.00% | 63.40 | 63.40 | 63.00 | 2,768,627 |
| Mar 05 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 876,918 |
| Mar 04 2024 | 63.00 | 0.00 | 0.00% | 63.40 | 63.40 | 63.00 | 1,609,310 |
| Mar 01 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.40 | 63.00 | 1,557,016 |
| Feb 29 2024 | 63.00 | 0.00 | 0.00% | 63.20 | 63.50 | 62.50 | 2,135,737 |
| Feb 28 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 1,515,663 |
| Feb 27 2024 | 63.00 | -1.20 | -1.87% | 64.00 | 64.00 | 63.00 | 1,803,252 |
| Feb 26 2024 | 64.20 | -0.50 | -0.77% | 63.50 | 64.20 | 63.00 | 895,302 |
| Feb 23 2024 | 64.70 | 0.80 | 1.25% | 64.60 | 64.80 | 63.70 | 3,397,554 |
| Feb 22 2024 | 63.90 | 0.90 | 1.43% | 63.00 | 64.20 | 63.00 | 1,616,727 |
| Feb 21 2024 | 63.00 | -0.20 | -0.32% | 63.50 | 63.50 | 63.00 | 2,606,762 |
| Feb 20 2024 | 63.20 | 1.20 | 1.94% | 63.50 | 63.50 | 63.00 | 672,071 |
| Feb 19 2024 | 62.00 | 0.60 | 0.98% | 63.30 | 63.30 | 62.00 | 1,442,657 |
| Feb 16 2024 | 61.40 | 0.40 | 0.66% | 62.00 | 62.40 | 61.40 | 3,390,254 |
| Feb 15 2024 | 61.00 | 2.00 | 3.39% | 59.20 | 61.80 | 59.20 | 1,481,454 |
| Feb 14 2024 | 59.00 | 4.80 | 8.86% | 54.50 | 59.70 | 54.50 | 2,315,024 |
| Feb 13 2024 | 54.20 | 2.20 | 4.23% | 52.20 | 57.10 | 52.20 | 2,237,188 |
| Feb 12 2024 | 52.00 | 1.60 | 3.17% | 50.10 | 53.00 | 50.10 | 1,114,641 |
| Feb 09 2024 | 50.40 | 0.30 | 0.60% | 50.00 | 51.10 | 50.00 | 2,081,357 |
| Feb 08 2024 | 50.10 | 0.50 | 1.01% | 50.00 | 50.50 | 49.60 | 3,569,353 |
| Feb 07 2024 | 49.60 | -0.70 | -1.39% | 50.50 | 50.60 | 49.50 | 2,383,796 |
| Feb 06 2024 | 50.30 | 0.70 | 1.41% | 50.40 | 50.60 | 49.50 | 4,242,097 |
| Feb 05 2024 | 49.60 | 1.80 | 3.77% | 48.50 | 50.30 | 48.00 | 1,523,964 |
| Feb 02 2024 | 47.80 | -3.70 | -7.18% | 52.60 | 53.10 | 47.60 | 4,795,361 |
| Feb 01 2024 | 51.50 | -6.50 | -11.21% | 57.00 | 57.00 | 48.00 | 9,439,189 |
| Jan 31 2024 | 58.00 | -7.00 | -10.77% | 65.00 | 65.00 | 58.00 | 4,255,061 |
| Jan 30 2024 | 65.00 | -2.50 | -3.70% | 69.00 | 69.00 | 65.00 | 1,307,887 |
| Jan 29 2024 | 67.50 | -1.60 | -2.32% | 70.00 | 70.90 | 67.10 | 1,169,067 |
