GRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	148.68	148.99	146.72	147.84	147.84	-0.61%	394,002
Sep 16, 2025	149.58	149.63	148.06	148.74	148.74	-0.38%	242,362
Sep 15, 2025	148.85	149.44	148.60	149.31	149.31	0.67%	186,556
Sep 12, 2025	148.23	148.73	147.93	148.32	148.32	0.02%	404,070
Sep 11, 2025	148.60	148.67	147.84	148.29	148.29	0.61%	192,222
Sep 10, 2025	146.99	148.45	146.94	147.39	147.39	2.13%	290,091
Sep 9, 2025	144.44	144.54	143.30	144.32	144.32	-0.23%	1,566,263
Sep 8, 2025	144.48	144.93	143.93	144.65	144.65	0.97%	228,032
Sep 5, 2025	143.98	144.25	141.93	143.26	143.26	0.44%	166,438
Sep 4, 2025	141.52	143.00	141.12	142.63	142.63	1.20%	345,484
Sep 3, 2025	141.36	141.45	140.39	140.94	140.94	0.37%	181,639
Sep 2, 2025	139.92	140.51	139.18	140.43	140.43	-1.73%	273,595
Aug 29, 2025	145.07	145.07	142.58	142.91	142.91	-1.62%	160,835
Aug 28, 2025	144.90	145.49	144.76	145.26	145.26	0.67%	182,520
Aug 27, 2025	143.86	144.51	143.72	144.30	144.30	0.09%	225,273
Aug 26, 2025	143.17	144.38	143.10	144.17	144.17	0.78%	271,524
Aug 25, 2025	144.13	144.16	143.03	143.05	143.05	-1.05%	283,949
Aug 22, 2025	142.68	144.97	142.26	144.56	144.56	2.16%	283,769
Aug 21, 2025	141.76	142.07	141.23	141.51	141.51	-0.51%	220,377
Aug 20, 2025	142.43	142.47	140.87	142.24	142.24	-0.47%	348,593
Aug 19, 2025	143.98	144.02	142.62	142.91	142.91	-0.68%	259,092
Aug 18, 2025	143.25	143.96	142.98	143.89	143.89	0.30%	193,374
Aug 15, 2025	144.01	144.01	143.21	143.46	143.46	-0.29%	129,553
Aug 14, 2025	143.56	144.28	142.74	143.88	143.88	-0.29%	246,742
Aug 13, 2025	145.36	145.36	143.38	144.31	144.31	-0.39%	226,854
Aug 12, 2025	143.47	145.02	142.99	144.88	144.88	1.51%	141,548
Aug 11, 2025	143.15	143.15	142.40	142.72	142.72	-0.48%	145,447
Aug 8, 2025	143.20	143.59	142.92	143.41	143.41	0.40%	147,603
Aug 7, 2025	143.74	143.74	142.18	142.83	142.83	0.67%	134,567
Aug 6, 2025	141.43	142.13	140.60	141.88	141.88	0.35%	164,626
Aug 5, 2025	142.62	142.62	140.33	141.38	141.38	-1.01%	223,707
Aug 4, 2025	142.55	143.04	142.28	142.82	142.82	1.18%	134,915
Aug 1, 2025	141.24	141.35	139.65	141.15	141.15	-0.75%	243,230
Jul 31, 2025	143.25	144.02	141.92	142.22	142.22	-0.77%	313,194
Jul 30, 2025	143.38	144.07	142.57	143.33	143.33	0.24%	187,834
Jul 29, 2025	144.31	144.31	142.67	142.99	142.99	-0.79%	183,665
Jul 28, 2025	145.02	145.02	143.72	144.13	144.13	-0.46%	142,843
Jul 25, 2025	144.20	145.29	144.03	144.79	144.79	0.28%	185,428
Jul 24, 2025	144.68	144.84	144.12	144.38	144.38	-0.61%	162,723
Jul 23, 2025	143.73	145.44	143.55	145.26	145.26	1.67%	207,811
Jul 22, 2025	143.10	143.10	140.90	142.87	142.87	-	216,695
Jul 21, 2025	143.78	143.80	142.81	142.87	142.87	0.13%	146,692
Jul 18, 2025	143.70	143.70	142.51	142.68	142.68	-0.22%	149,425
Jul 17, 2025	141.38	143.01	141.20	142.99	142.99	2.53%	366,531
Jul 16, 2025	138.98	139.55	137.85	139.46	139.46	0.45%	726,219
Jul 15, 2025	140.27	140.35	138.67	138.83	138.83	0.02%	164,176
Jul 14, 2025	138.23	138.90	138.00	138.80	138.80	0.39%	110,073
Jul 11, 2025	138.29	138.93	138.17	138.26	138.26	-0.60%	98,722
Jul 10, 2025	139.39	139.51	137.80	139.10	139.10	-0.22%	177,750
Jul 9, 2025	139.12	139.47	138.46	139.41	139.41	0.86%	258,549