GRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	179.64	181.07	179.25	181.11	-	2.18%	81,890
Sep 10, 2026	177.50	178.83	177.00	177.24	177.24	-1.60%	292,307
Sep 9, 2026	181.37	182.40	179.66	180.13	180.13	-1.01%	394,572
Sep 8, 2026	181.61	182.90	181.11	181.97	181.97	1.66%	364,159
Sep 4, 2026	178.10	179.68	177.89	178.99	178.99	0.82%	379,100
Sep 3, 2026	176.17	177.89	175.00	177.54	177.54	1.15%	340,901
Sep 2, 2026	175.71	175.87	174.20	175.53	175.53	0.03%	549,955
Sep 1, 2026	176.30	176.95	174.71	175.47	175.47	-1.64%	1,176,371
Aug 31, 2026	179.01	179.45	177.99	178.39	178.39	-0.45%	421,932
Aug 28, 2026	182.42	182.49	178.93	179.19	179.19	-1.39%	407,139
Aug 27, 2026	182.91	182.97	180.83	181.71	181.71	0.49%	475,844
Aug 26, 2026	179.60	181.19	179.58	180.83	180.83	0.79%	344,087
Aug 25, 2026	180.79	181.00	178.83	179.41	179.41	0.68%	410,150
Aug 24, 2026	179.45	179.56	177.31	178.20	178.20	-1.51%	384,699
Aug 21, 2026	182.44	182.59	180.86	180.93	180.93	-0.13%	497,169
Aug 20, 2026	181.88	182.69	180.87	181.16	181.16	-0.89%	637,239
Aug 19, 2026	185.77	185.77	181.44	182.78	182.78	-0.53%	523,361
Aug 18, 2026	186.23	186.32	183.45	183.76	183.76	-2.88%	388,132
Aug 17, 2026	188.77	189.83	188.60	189.20	189.20	0.71%	1,609,560
Aug 14, 2026	187.68	188.76	187.31	187.87	187.87	-0.18%	361,422
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