Skip to main content
Grounded People Apparel Inc. (CSE:SHOE)
Canada flag Canada · Delayed Price · Currency is CAD
0.450
-0.010 (-2.17%)
Feb 20, 2025, 5:24 PM EST

Grounded People Apparel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.450.450.450.45---
Feb 20, 20250.460.460.450.45--2.17%7,500
Feb 19, 20250.460.460.460.46---
Feb 18, 20250.430.500.420.46-6.98%11,998
Feb 14, 20250.430.430.430.43---
Feb 13, 20250.430.430.430.43---
Feb 12, 20250.430.430.430.43---
Feb 11, 20250.430.500.430.43-4.88%3,500
Feb 10, 20250.500.750.410.41--18.00%78,500
Feb 7, 20250.500.500.500.50---
Feb 6, 20250.500.500.500.50---
Feb 5, 20250.500.500.500.50---
Feb 4, 20250.510.510.500.50--1,000
Feb 3, 20250.500.500.500.50---
Jan 31, 20250.500.500.500.50---
Jan 30, 20250.500.500.500.50--1.96%4,100
Jan 29, 20250.510.510.510.51--23.88%4,800
Jan 28, 20250.670.670.670.67-21.82%6,000
Jan 27, 20250.550.550.550.55---
Jan 24, 20250.550.550.550.55---
Jan 23, 20250.560.560.550.55--12.70%9,000
Jan 22, 20250.630.630.610.63--10,000
Jan 21, 20250.630.630.630.63--7.35%4,000
Jan 20, 20250.680.680.680.68---
Jan 17, 20250.610.680.610.68-17.24%21,413
Jan 16, 20250.560.580.560.58--3.33%4,000
Jan 15, 20250.620.620.600.60--13.04%18,000
Jan 14, 20250.690.690.690.69---
Jan 13, 20250.680.690.680.69--1.43%17,500
Jan 10, 20250.700.700.650.70--137,000
Jan 9, 20250.710.710.700.70-7.69%22,300
Jan 8, 20250.760.760.650.65--18.75%17,000
Jan 7, 20250.800.800.800.80--8.05%2,000
Jan 6, 20250.900.900.820.87--3.33%114,667
Jan 3, 20250.900.920.900.90--77,000
Jan 2, 20250.890.900.870.90-13.92%96,395
Dec 31, 20240.750.810.750.79-5.33%65,000
Dec 30, 20240.880.880.750.75--14.77%25,719
Dec 27, 20240.920.920.850.88--4.35%32,889
Dec 24, 20240.910.920.910.92-6.98%10,800
Dec 23, 20240.871.090.860.86-1.18%119,800
Dec 20, 20240.930.930.800.85--95,704
Dec 19, 20240.810.850.800.85-6.25%53,717
Dec 18, 20240.800.800.800.80--1.23%2,000
Dec 17, 20240.810.810.810.81---
Dec 16, 20240.810.810.810.81--7.95%5,300
Dec 13, 20240.860.880.850.88-3.53%22,500
Dec 12, 20240.880.880.850.85--2.30%22,000
Dec 11, 20240.850.870.850.87-1.16%30,500
Dec 10, 20240.830.860.830.86-7.50%45,125
Dec 9, 20240.810.810.800.80-3.90%3,000
Dec 6, 20240.770.770.770.77-18.46%7,193
Dec 5, 20240.650.650.650.65---
Dec 4, 20240.650.650.650.65---
Dec 3, 20240.650.650.650.65---
Dec 2, 20240.650.650.650.65---
Nov 29, 20240.650.650.650.65---
Nov 28, 20240.650.650.650.65---
Nov 27, 20240.700.720.650.65--9.72%32,636
Nov 26, 20240.720.720.720.72-1.41%2,800
Nov 25, 20240.710.710.710.71---
Nov 22, 20240.710.710.710.71---
Nov 21, 20240.710.710.710.71---
Nov 20, 20240.710.710.710.71---
Nov 19, 20240.750.750.710.71--21.11%2,496
Nov 18, 20240.900.900.900.90-9.76%90,000
Nov 15, 20240.820.820.820.82---
Nov 14, 20240.820.820.820.82---
Nov 13, 20240.820.820.820.82---
Nov 12, 20240.820.820.820.82--3.53%1,000
Nov 11, 20240.850.850.850.85---
Nov 8, 20240.850.850.850.85---
Nov 7, 20240.850.850.850.85---
Nov 6, 20240.850.850.850.85---
Nov 5, 20240.850.850.850.85---
Nov 4, 20240.850.850.850.85---
Nov 1, 20240.850.850.850.85--1,000
Oct 31, 20240.950.950.850.85--22.73%6,500
Oct 30, 20241.101.101.101.10---
Oct 29, 20241.101.101.101.10---
Oct 28, 20241.191.191.101.10--4,100
Oct 25, 20240.881.100.881.10-37.50%6,000
Oct 24, 20240.800.800.800.80-8.11%2,001
Oct 23, 20240.740.740.740.74---
Oct 22, 20240.750.750.740.74-13.85%6,000
Oct 21, 20240.650.650.650.65---
Oct 18, 20240.650.650.650.65---
Oct 17, 20240.650.650.650.65---
Oct 16, 20240.700.700.650.65--9.72%8,000
Oct 15, 20240.720.720.720.72-1.41%11,708
Oct 11, 20240.710.710.710.71---
Oct 10, 20240.710.710.710.71---
Oct 9, 20240.710.710.710.71---
Oct 8, 20240.710.710.710.71---
Oct 7, 20240.710.710.710.71---
Oct 4, 20240.710.710.710.71---
Oct 3, 20240.710.710.710.71---
Oct 2, 20240.710.710.710.71---
Oct 1, 20240.710.710.710.71---
Sep 30, 20240.710.710.710.71---