GRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	196.13	197.51	194.93	196.99	-	1.81%	473,136
May 5, 2026	191.71	194.21	191.00	193.49	193.49	1.92%	561,414
May 4, 2026	190.96	192.44	188.74	189.84	189.84	-0.68%	569,196
May 1, 2026	192.32	192.50	191.14	191.14	191.14	0.08%	374,632
Apr 30, 2026	187.89	191.18	187.84	190.99	190.99	3.64%	934,363
Apr 29, 2026	185.54	185.81	183.49	184.29	184.29	-0.61%	486,839
Apr 28, 2026	185.23	185.97	183.35	185.42	185.42	-1.10%	614,697
Apr 27, 2026	188.21	188.58	186.39	187.48	187.48	0.15%	850,900
Apr 24, 2026	186.71	187.49	185.24	187.20	187.20	1.26%	2,123,294
Apr 23, 2026	184.09	186.36	182.70	184.87	184.87	0.48%	523,258
Apr 22, 2026	184.35	184.79	183.30	183.99	183.99	1.82%	547,908
Apr 21, 2026	182.92	183.80	180.58	180.70	180.70	-1.27%	586,795
Apr 20, 2026	182.52	183.02	181.76	183.02	183.02	-0.16%	322,551
Apr 17, 2026	182.76	184.48	182.16	183.31	183.31	1.85%	498,579
Apr 16, 2026	180.85	180.92	179.02	179.98	179.98	0.01%	1,785,608
Apr 15, 2026	180.85	180.85	178.80	179.97	179.97	-0.71%	1,550,746
Apr 14, 2026	180.87	181.58	179.75	181.25	181.25	0.92%	714,840
Apr 13, 2026	177.24	179.59	176.69	179.59	179.59	0.96%	498,105
Apr 10, 2026	178.09	179.06	177.52	177.88	177.88	0.76%	1,863,069
Apr 9, 2026	174.11	177.43	174.09	176.53	176.53	1.04%	499,328
Apr 8, 2026	175.34	175.73	173.07	174.71	174.71	4.81%	426,397
Apr 7, 2026	165.49	166.83	163.76	166.69	166.69	-0.01%	299,819
Apr 6, 2026	166.44	166.89	165.78	166.71	166.71	0.49%	286,077
Apr 2, 2026	162.96	166.89	162.50	165.90	165.90	-0.55%	378,116
Apr 1, 2026	166.42	168.20	166.20	166.82	166.82	1.98%	468,900
Mar 31, 2026	159.79	163.66	159.30	163.58	163.58	3.81%	482,050
Mar 30, 2026	161.65	161.65	156.74	157.58	157.58	-1.20%	387,407
Mar 27, 2026	160.22	161.41	158.99	159.50	159.50	-1.28%	359,740
Mar 26, 2026	165.38	166.20	161.43	161.57	161.57	-3.91%	2,904,215
Mar 25, 2026	168.81	169.18	167.57	168.14	168.04	1.68%	336,658
Mar 24, 2026	162.29	166.24	162.15	165.37	165.27	0.25%	539,191
Mar 23, 2026	164.97	167.80	163.83	164.95	164.85	2.53%	473,705
Mar 20, 2026	165.65	166.10	159.98	160.88	160.78	-3.29%	401,930
Mar 19, 2026	163.93	167.43	163.13	166.35	166.25	-0.16%	356,295
Mar 18, 2026	168.16	169.42	166.44	166.61	166.51	-1.10%	476,096
Mar 17, 2026	169.35	169.40	167.69	168.47	168.37	0.50%	301,555
Mar 16, 2026	167.61	168.51	166.75	167.64	167.54	1.45%	276,562
Mar 13, 2026	167.91	168.81	164.84	165.24	165.14	-0.74%	282,170
Mar 12, 2026	167.74	168.36	165.76	166.47	166.37	-1.55%	345,920
Mar 11, 2026	168.72	170.03	168.30	169.09	168.99	0.09%	397,981
Mar 10, 2026	169.15	171.81	168.78	168.94	168.84	0.76%	387,056
Mar 9, 2026	162.25	168.37	161.69	167.66	167.56	1.08%	356,502
Mar 6, 2026	164.39	167.17	163.99	165.87	165.77	-1.33%	584,106
Mar 5, 2026	169.52	170.40	166.02	168.11	168.01	-1.64%	508,005
Mar 4, 2026	170.75	171.49	169.29	170.91	170.81	0.97%	440,040
Mar 3, 2026	169.15	170.03	165.77	169.26	169.16	-4.14%	689,555
Mar 2, 2026	174.52	177.24	174.25	176.57	176.46	-0.72%	493,350
Feb 27, 2026	177.40	178.60	176.95	177.85	177.74	-0.36%	514,611
Feb 26, 2026	179.35	179.35	175.97	178.49	178.38	-0.07%	817,315
Feb 25, 2026	178.55	179.19	177.29	178.62	178.51	1.02%	730,620