Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	30.86	31.32	30.72	30.96	30.96	-0.10%	2,189,000
Oct 28, 2026	30.50	31.37	30.00	30.99	30.99	-0.35%	7,554,740
Oct 27, 2026	31.27	31.63	31.03	31.10	31.10	-1.11%	4,592,884
Oct 26, 2026	30.51	31.63	30.51	31.45	31.45	2.34%	7,451,161
Oct 23, 2026	30.65	30.90	30.25	30.73	30.73	0.29%	7,121,949
Oct 22, 2026	30.54	30.94	30.26	30.64	30.64	0.26%	6,169,700
Oct 21, 2026	30.87	30.92	30.43	30.56	30.56	-0.84%	2,882,572
Oct 20, 2026	30.72	30.83	30.40	30.82	30.82	0.26%	4,068,672
Oct 19, 2026	29.64	30.97	29.64	30.74	30.74	3.29%	6,366,707
Oct 16, 2026	30.12	30.26	29.51	29.76	29.76	-0.80%	5,003,100
Oct 15, 2026	30.55	30.63	29.68	30.00	30.00	-1.15%	5,770,685
Oct 14, 2026	29.77	30.50	29.77	30.35	30.35	1.57%	5,169,300
Oct 13, 2026	30.07	30.65	29.70	29.88	29.88	-0.53%	5,748,800
Oct 12, 2026	29.50	30.15	29.50	30.04	30.04	1.73%	3,922,944
Oct 9, 2026	29.80	30.27	29.60	29.81	29.53	0.17%	5,155,559
Oct 8, 2026	29.50	29.77	29.21	29.76	29.48	0.95%	3,983,512
Sep 30, 2026	29.10	29.66	29.04	29.48	29.20	1.17%	2,951,172
Sep 29, 2026	29.14	29.29	28.83	29.14	28.87	-0.10%	3,568,300
Sep 28, 2026	28.79	29.23	28.58	29.17	28.90	1.71%	4,998,484
Sep 24, 2026	28.86	29.04	28.61	28.68	28.41	-0.76%	2,775,300
Sep 23, 2026	28.71	29.25	28.61	28.90	28.63	0.31%	2,960,800
Sep 22, 2026	28.55	28.98	28.40	28.81	28.54	0.91%	3,369,338
Sep 21, 2026	28.96	29.00	28.53	28.55	28.28	-1.31%	5,521,538
Sep 18, 2026	29.38	29.38	28.92	28.93	28.66	-0.96%	4,247,852
Sep 17, 2026	29.59	29.69	29.13	29.21	28.94	-1.32%	2,120,600
Sep 16, 2026	29.11	29.64	28.92	29.60	29.32	1.86%	4,646,956
Sep 15, 2026	29.06	29.35	28.82	29.06	28.79	-	4,544,900
Sep 14, 2026	29.50	29.78	28.90	29.06	28.79	-1.62%	8,418,401
Sep 11, 2026	30.09	30.09	29.51	29.54	29.26	-1.27%	3,063,188
Sep 10, 2026	29.91	30.12	29.56	29.92	29.64	0.07%	2,950,400
Sep 9, 2026	29.56	29.98	29.43	29.90	29.62	1.15%	2,662,029
Sep 8, 2026	29.58	29.80	29.46	29.56	29.28	0.07%	2,706,900
Sep 7, 2026	30.07	30.11	29.22	29.54	29.26	-1.50%	6,825,247
Sep 4, 2026	30.14	30.27	29.87	29.99	29.71	-0.03%	4,214,000
Sep 3, 2026	30.20	30.58	29.96	30.00	29.72	-0.60%	4,115,500
Sep 2, 2026	30.57	30.64	29.90	30.18	29.90	-1.73%	5,255,152
Sep 1, 2026	30.35	30.84	30.15	30.71	30.42	0.89%	5,517,524
Aug 31, 2026	30.29	30.89	30.13	30.44	30.15	0.69%	6,280,400
Aug 28, 2026	30.00	30.23	29.66	30.23	29.95	0.80%	2,744,545
Aug 27, 2026	30.15	30.21	29.74	29.99	29.71	-0.37%	3,915,322
Aug 26, 2026	29.87	30.28	29.68	30.10	29.82	1.24%	3,732,925
Aug 25, 2026	29.79	30.10	29.57	29.73	29.45	0.44%	3,790,564
Aug 24, 2026	29.27	29.91	29.23	29.60	29.32	1.16%	4,502,299
Aug 21, 2026	29.61	29.83	29.24	29.26	28.99	-1.15%	3,327,001
Aug 20, 2026	29.94	30.47	29.60	29.60	29.32	-1.14%	4,554,057
Aug 19, 2026	29.30	30.02	29.30	29.94	29.66	2.50%	8,312,298
Aug 18, 2026	29.43	29.61	29.13	29.21	28.94	-0.71%	4,830,500
Aug 17, 2026	29.59	29.59	29.24	29.42	29.14	-0.07%	4,734,315
Aug 14, 2026	29.77	29.77	29.40	29.44	29.16	-0.57%	2,790,792
Aug 13, 2026	29.69	29.78	29.32	29.61	29.33	0.03%	4,758,968