Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.63	29.66	28.45	29.54	29.54	3.32%	7,819,523
Jan 29, 2026	28.32	28.68	28.12	28.59	28.59	1.02%	5,767,140
Jan 28, 2026	28.70	28.71	28.10	28.30	28.30	-1.12%	7,702,993
Jan 27, 2026	29.07	29.32	28.56	28.62	28.62	-1.55%	5,450,681
Jan 26, 2026	29.00	29.29	28.33	29.07	29.07	0.28%	7,091,554
Jan 23, 2026	29.11	29.24	28.92	28.99	28.99	-0.14%	4,368,077
Jan 22, 2026	29.03	29.25	28.88	29.03	29.03	-	3,152,610
Jan 21, 2026	29.24	29.43	28.87	29.03	29.03	-0.75%	4,546,030
Jan 20, 2026	28.66	29.31	28.46	29.25	29.25	2.24%	4,903,805
Jan 19, 2026	28.50	29.05	28.42	28.61	28.61	0.03%	3,655,732
Jan 16, 2026	29.37	29.40	28.50	28.60	28.60	-2.22%	5,350,297
Jan 15, 2026	28.96	29.57	28.80	29.25	29.25	1.00%	4,230,301
Jan 14, 2026	28.37	29.18	28.13	28.96	28.96	2.33%	9,833,126
Jan 13, 2026	28.28	28.56	28.12	28.30	28.30	0.14%	4,924,276
Jan 12, 2026	28.06	28.35	27.95	28.26	28.26	0.46%	5,279,301
Jan 9, 2026	28.28	28.30	28.01	28.13	28.13	-0.53%	6,342,356
Jan 8, 2026	28.56	28.70	28.21	28.28	28.28	-0.98%	4,428,622
Jan 7, 2026	28.40	28.64	28.06	28.56	28.56	1.06%	6,401,300
Jan 6, 2026	28.93	29.00	28.23	28.26	28.26	-2.55%	8,538,316
Jan 5, 2026	29.22	29.22	28.48	29.00	29.00	1.40%	5,341,229
Dec 31, 2025	28.30	28.77	28.27	28.60	28.60	1.42%	3,481,770
Dec 30, 2025	28.70	28.95	28.18	28.20	28.20	-2.02%	5,662,798
Dec 29, 2025	29.04	29.15	28.69	28.78	28.78	-1.10%	4,510,302
Dec 26, 2025	29.08	29.37	29.01	29.10	29.10	-	2,274,597
Dec 25, 2025	29.25	29.25	28.86	29.10	29.10	-0.10%	2,428,400
Dec 24, 2025	29.12	29.28	28.96	29.13	29.13	0.21%	2,581,330
Dec 23, 2025	29.26	29.54	29.00	29.07	29.07	-0.82%	3,349,137
Dec 22, 2025	29.58	30.07	29.30	29.31	29.31	0.69%	3,481,944
Dec 19, 2025	29.29	29.52	28.93	29.11	29.11	-0.41%	3,640,250
Dec 18, 2025	29.22	29.48	28.87	29.23	29.23	-0.61%	3,360,237
Dec 17, 2025	29.30	29.60	29.03	29.41	29.41	0.38%	2,779,900
Dec 16, 2025	29.85	29.85	29.10	29.30	29.30	-1.68%	3,013,300
Dec 15, 2025	29.88	30.05	29.60	29.80	29.80	-0.43%	3,227,579
Dec 12, 2025	29.63	30.37	29.45	29.93	29.93	1.29%	6,048,465
Dec 11, 2025	29.40	29.65	29.22	29.55	29.55	0.51%	3,167,780
Dec 10, 2025	29.29	29.50	29.06	29.40	29.40	0.75%	2,573,435
Dec 9, 2025	29.38	29.54	29.02	29.18	29.18	-0.65%	3,440,330
Dec 8, 2025	29.84	30.00	29.15	29.37	29.37	-1.87%	4,016,706
Dec 5, 2025	29.92	30.23	29.63	29.93	29.93	-0.33%	4,153,587
Dec 4, 2025	29.20	30.16	28.93	30.03	30.03	2.88%	5,036,969
Dec 3, 2025	28.85	29.25	28.75	29.19	29.19	1.14%	3,085,775
Dec 2, 2025	28.95	29.29	28.81	28.86	28.86	-0.31%	2,553,087
Dec 1, 2025	28.89	29.01	28.46	28.95	28.95	0.66%	3,173,900
Nov 28, 2025	28.75	29.18	28.70	28.76	28.76	-0.14%	3,303,601
Nov 27, 2025	28.58	28.89	28.42	28.80	28.80	1.16%	3,219,221
Nov 26, 2025	28.85	29.02	28.28	28.47	28.47	-0.80%	6,394,755
Nov 25, 2025	29.10	29.42	28.66	28.70	28.70	-0.83%	4,780,930
Nov 24, 2025	29.48	29.49	28.63	28.94	28.94	-1.06%	5,072,678
Nov 21, 2025	30.15	30.18	29.16	29.25	29.25	-2.69%	6,330,783
Nov 20, 2025	29.81	30.16	29.71	30.06	30.06	0.67%	3,189,889