GRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	188.67	188.87	187.50	188.21	188.21	-0.37%	829,426
Aug 12, 2026	191.31	191.52	188.61	188.90	188.90	0.79%	613,822
Aug 11, 2026	186.76	188.69	186.59	187.42	187.42	1.22%	403,897
Aug 10, 2026	187.66	188.00	185.09	185.17	185.17	-0.68%	283,685
Aug 7, 2026	188.12	188.56	185.84	186.43	186.43	0.45%	2,928,029
Aug 6, 2026	186.04	188.45	185.03	185.59	185.59	-0.57%	435,669
Aug 5, 2026	187.68	188.90	186.59	186.65	186.65	-0.06%	487,024
Aug 4, 2026	185.87	187.44	183.76	186.76	186.76	2.60%	741,548
Aug 3, 2026	179.10	182.18	178.07	182.02	182.02	1.49%	670,224
Jul 31, 2026	180.76	181.31	177.13	179.35	179.35	1.53%	656,213
Jul 30, 2026	174.38	177.00	174.33	176.64	176.64	5.44%	484,431
Jul 29, 2026	171.18	171.85	166.40	167.52	167.52	-2.89%	939,929
Jul 28, 2026	173.04	173.28	170.35	172.50	172.50	-2.24%	663,791
Jul 27, 2026	178.70	178.88	174.34	176.46	176.46	-0.53%	606,126
Jul 24, 2026	179.81	179.81	176.76	177.40	177.40	-1.33%	431,195
Jul 23, 2026	178.15	180.52	178.00	179.80	179.80	-0.37%	500,460
Jul 22, 2026	179.36	181.32	179.03	180.47	180.47	0.18%	292,778
Jul 21, 2026	179.78	180.78	178.75	180.14	180.14	1.73%	569,396
Jul 20, 2026	179.22	179.99	176.79	177.08	177.08	-0.43%	458,688
Jul 17, 2026	175.57	179.10	174.38	177.85	177.85	0.10%	486,058
Jul 16, 2026	179.02	179.38	176.72	177.67	177.67	-2.72%	546,923
Jul 15, 2026	185.54	185.77	180.10	182.63	182.63	-0.59%	631,206
Jul 14, 2026	184.76	185.55	183.26	183.71	183.71	1.27%	527,184
Jul 13, 2026	183.39	183.48	181.01	181.40	181.40	-1.86%	387,445
Jul 10, 2026	184.41	185.50	183.20	184.83	184.83	0.36%	429,380
Jul 9, 2026	184.91	185.73	183.57	184.17	184.17	0.90%	431,475
Jul 8, 2026	179.82	182.75	179.28	182.52	182.52	0.08%	965,659
Jul 7, 2026	184.91	184.91	180.71	182.37	182.37	-2.69%	633,562
Jul 6, 2026	185.95	188.34	185.77	187.42	187.42	1.76%	373,371
Jul 2, 2026	188.52	189.04	182.39	184.17	184.17	-1.62%	950,717
Jul 1, 2026	188.80	189.58	187.10	187.21	187.21	-2.37%	548,455
Jun 30, 2026	189.19	191.99	188.83	191.75	191.75	1.80%	679,938
Jun 29, 2026	186.26	188.51	184.87	188.36	188.36	1.76%	343,601
Jun 26, 2026	187.44	187.88	184.54	185.11	185.11	-2.70%	616,143
Jun 25, 2026	190.75	191.43	188.44	190.25	190.25	1.52%	521,000
Jun 24, 2026	188.02	189.51	186.40	188.15	187.39	-0.30%	766,480
Jun 23, 2026	190.87	191.47	188.15	188.72	187.96	-4.46%	779,762
Jun 22, 2026	195.31	197.68	195.18	197.52	196.73	1.46%	942,615
Jun 18, 2026	194.00	195.17	193.06	194.68	193.90	1.90%	1,980,729
Jun 17, 2026	193.64	194.58	190.56	191.05	190.28	-0.56%	492,650
Jun 16, 2026	193.25	194.73	192.12	192.12	191.35	-0.17%	483,709
Jun 15, 2026	192.72	193.59	192.25	192.45	191.68	1.82%	926,965
Jun 12, 2026	188.21	189.49	187.28	189.01	188.25	-0.18%	465,232
Jun 11, 2026	183.83	189.83	183.51	189.36	188.60	4.34%	922,701
Jun 10, 2026	186.17	187.12	181.25	181.49	180.76	-3.27%	555,488
Jun 9, 2026	191.32	192.34	183.01	187.62	186.87	-0.90%	1,121,379
Jun 8, 2026	190.41	190.80	188.61	189.32	188.56	0.94%	605,780
Jun 5, 2026	193.91	193.98	186.97	187.56	186.81	-4.79%	775,008
Jun 4, 2026	196.28	197.47	194.39	197.00	196.21	-0.07%	429,609
Jun 3, 2026	197.64	198.78	196.01	197.14	196.35	-0.17%	645,024