Grainger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	2.77	2.77	2.77	2.77	2.77	16.39%	2,857
Apr 8, 2025	2.38	2.38	2.38	2.38	2.38	-6.67%	275
Apr 7, 2025	2.55	2.55	2.55	2.55	2.55	-3.95%	268
Mar 21, 2025	2.66	2.66	2.66	2.66	2.66	9.26%	2,646
Mar 6, 2025	2.43	2.43	2.43	2.43	2.43	-7.60%	423
Jan 31, 2025	2.63	2.63	2.63	2.63	2.63	0.19%	133
Jan 30, 2025	2.63	2.63	2.63	2.63	2.63	-2.78%	2,072
Jan 22, 2025	2.70	2.70	2.70	2.70	2.70	-2.88%	100
Jan 17, 2025	2.78	2.78	2.78	2.78	2.78	-5.12%	530
Dec 24, 2024	2.65	2.93	2.65	2.93	2.93	1.03%	289
Dec 23, 2024	2.78	2.90	2.78	2.90	2.90	8.61%	4,721
Dec 20, 2024	2.67	2.67	2.67	2.67	2.67	-3.33%	159
Dec 16, 2024	2.96	2.96	2.76	2.76	2.76	-4.76%	2,141
Dec 13, 2024	2.90	2.90	2.90	2.90	2.90	-6.75%	2,961
Nov 27, 2024	3.11	3.11	3.11	3.11	3.11	11.07%	155
Nov 22, 2024	2.80	2.80	2.80	2.80	2.80	3.70%	428
Nov 19, 2024	2.70	2.70	2.70	2.70	2.70	-0.95%	183
Nov 13, 2024	2.73	2.73	2.73	2.73	2.73	-10.03%	1,598