Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	29.37	30.98	29.04	30.88	30.88	5.25%	8,114,816
Mar 24, 2026	29.17	29.55	28.61	29.34	29.34	1.95%	4,742,902
Mar 23, 2026	29.94	29.94	28.60	28.78	28.78	-5.30%	9,000,685
Mar 20, 2026	29.39	30.65	29.36	30.39	30.39	2.98%	8,354,081
Mar 19, 2026	29.00	29.91	28.91	29.51	29.51	0.96%	6,707,940
Mar 18, 2026	29.25	29.77	29.03	29.23	29.23	-0.95%	5,411,872
Mar 17, 2026	30.57	30.57	29.45	29.51	29.51	-2.25%	6,076,788
Mar 16, 2026	30.70	30.87	30.03	30.19	30.19	-1.92%	5,298,131
Mar 13, 2026	30.15	31.38	30.15	30.78	30.78	1.95%	9,252,128
Mar 12, 2026	29.66	30.38	29.53	30.19	30.19	1.65%	5,469,754
Mar 11, 2026	29.79	29.80	29.16	29.70	29.70	0.07%	3,323,782
Mar 10, 2026	29.27	29.85	28.98	29.68	29.68	1.64%	4,978,885
Mar 9, 2026	29.42	29.63	28.88	29.20	29.20	0.38%	7,337,357
Mar 6, 2026	28.21	29.27	28.08	29.09	29.09	2.86%	6,716,645
Mar 5, 2026	28.22	28.47	27.93	28.28	28.28	0.25%	5,802,900
Mar 4, 2026	28.48	28.87	28.18	28.21	28.21	-1.12%	5,857,622
Mar 3, 2026	29.16	29.17	28.35	28.53	28.53	-1.99%	8,852,027
Mar 2, 2026	28.30	29.44	28.28	29.11	29.11	2.03%	9,974,170
Feb 27, 2026	27.92	28.96	27.90	28.53	28.53	2.63%	8,388,388
Feb 26, 2026	27.69	27.98	27.50	27.80	27.80	0.65%	4,950,514
Feb 25, 2026	27.81	28.00	27.43	27.62	27.62	-0.32%	10,631,390
Feb 24, 2026	28.50	28.50	27.68	27.71	27.71	-1.49%	7,763,905
Feb 13, 2026	28.75	28.83	28.10	28.13	28.13	-2.16%	4,567,908
Feb 12, 2026	29.16	29.16	28.53	28.75	28.75	-1.41%	4,100,919
Feb 11, 2026	28.95	29.27	28.80	29.16	29.16	0.93%	2,690,740
Feb 10, 2026	29.18	29.22	28.75	28.89	28.89	-0.99%	3,533,436
Feb 9, 2026	29.50	29.50	28.96	29.18	29.18	-0.44%	3,295,579
Feb 6, 2026	29.31	29.92	29.11	29.31	29.31	-0.64%	3,966,000
Feb 5, 2026	29.09	29.63	28.84	29.50	29.50	1.97%	5,036,602
Feb 4, 2026	28.58	29.17	28.39	28.93	28.93	1.33%	5,027,930
Feb 3, 2026	28.68	28.75	28.27	28.55	28.55	-0.14%	5,015,101
Feb 2, 2026	29.29	29.42	28.55	28.59	28.59	-3.22%	5,785,533
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