Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	29.78	30.40	29.72	30.05	30.05	0.57%	4,554,898
Nov 13, 2025	30.48	30.75	29.76	29.88	29.88	-1.87%	4,934,270
Nov 12, 2025	30.43	30.77	30.02	30.45	30.45	0.07%	5,163,651
Nov 11, 2025	29.58	30.50	29.36	30.43	30.43	2.46%	6,779,244
Nov 10, 2025	29.80	29.86	29.39	29.70	29.70	-0.34%	3,260,446
Nov 7, 2025	29.66	29.92	29.60	29.80	29.80	0.20%	4,162,122
Nov 6, 2025	29.47	29.91	29.32	29.74	29.74	0.20%	5,747,283
Nov 5, 2025	28.39	29.75	28.35	29.68	29.68	3.85%	8,616,849
Nov 4, 2025	28.97	28.97	28.41	28.58	28.58	-1.45%	3,953,854
Nov 3, 2025	28.35	29.19	28.01	29.00	29.00	3.02%	7,896,854
Oct 31, 2025	28.41	28.51	27.88	28.15	28.15	-1.71%	3,786,135
Oct 30, 2025	28.77	28.90	28.46	28.64	28.39	-0.35%	4,549,227
Oct 29, 2025	28.57	28.85	28.22	28.74	28.49	0.98%	4,318,618
Oct 28, 2025	29.40	29.40	28.45	28.46	28.21	-2.97%	6,379,979
Oct 27, 2025	28.84	29.88	28.81	29.33	29.07	1.14%	7,186,620
Oct 24, 2025	29.14	29.35	28.74	29.00	28.75	-0.48%	4,926,358
Oct 23, 2025	29.12	29.24	28.57	29.14	28.89	-0.21%	6,898,900
Oct 22, 2025	28.53	29.79	28.51	29.20	28.95	2.10%	9,846,145
Oct 21, 2025	28.41	28.90	28.40	28.60	28.35	0.88%	7,140,727
Oct 20, 2025	28.65	29.22	27.90	28.35	28.10	-0.14%	6,601,572
Oct 17, 2025	28.32	28.72	28.30	28.39	28.14	0.07%	4,724,139
Oct 16, 2025	28.28	28.60	28.02	28.37	28.12	0.46%	3,983,536
Oct 15, 2025	27.80	28.32	27.62	28.24	27.99	1.58%	5,447,356
Oct 14, 2025	28.18	28.54	27.63	27.80	27.56	-1.73%	5,617,394
Oct 13, 2025	27.75	28.52	27.65	28.29	28.04	0.39%	6,767,416
Oct 10, 2025	27.24	28.47	27.15	28.18	27.93	3.11%	6,762,100
Oct 9, 2025	27.02	27.44	26.95	27.33	27.09	1.11%	4,665,784
Sep 30, 2025	27.48	27.49	26.92	27.03	26.79	-1.24%	5,918,310
Sep 29, 2025	27.43	27.52	27.04	27.37	27.13	0.22%	4,504,428
Sep 26, 2025	27.38	27.50	27.00	27.31	27.07	-0.18%	4,111,366
Sep 25, 2025	27.75	27.75	27.05	27.36	27.12	-1.12%	4,224,779
Sep 24, 2025	27.39	27.83	27.28	27.67	27.43	1.21%	4,520,534
Sep 23, 2025	26.91	27.35	26.71	27.34	27.10	1.82%	5,870,030
Sep 22, 2025	26.35	26.94	26.17	26.85	26.62	2.21%	5,770,906
Sep 19, 2025	26.29	26.64	25.94	26.27	26.04	0.57%	5,116,979
Sep 18, 2025	27.13	27.14	26.00	26.12	25.89	-3.83%	9,744,510
Sep 17, 2025	26.73	27.22	26.65	27.16	26.92	1.08%	4,554,180
Sep 16, 2025	27.29	27.29	26.68	26.87	26.64	-1.50%	4,042,756
Sep 15, 2025	27.06	27.42	26.90	27.28	27.04	0.81%	4,561,832
Sep 12, 2025	27.03	27.60	26.65	27.06	26.82	0.37%	6,884,457
Sep 11, 2025	26.90	27.15	26.57	26.96	26.72	0.63%	5,153,897
Sep 10, 2025	27.05	27.33	26.71	26.79	26.56	-1.29%	4,729,895
Sep 9, 2025	26.43	27.37	26.23	27.14	26.90	3.08%	10,914,729
Sep 8, 2025	26.51	26.92	26.32	26.33	26.10	-1.02%	8,808,510
Sep 5, 2025	26.18	26.70	26.02	26.60	26.37	1.29%	7,062,862
Sep 4, 2025	25.68	26.31	25.52	26.26	26.03	2.30%	10,204,300
Sep 3, 2025	25.99	26.20	25.55	25.67	25.45	-1.61%	7,181,898
Sep 2, 2025	25.80	26.23	25.73	26.09	25.86	1.05%	6,029,356
Sep 1, 2025	26.21	26.37	25.70	25.82	25.59	-2.20%	8,755,131
Aug 29, 2025	26.04	26.58	25.96	26.40	26.17	1.38%	7,513,733