Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.10	29.65	29.04	29.48	29.48	1.17%	2,951,172
Sep 29, 2026	29.14	29.29	28.83	29.14	29.14	-0.10%	3,568,300
Sep 28, 2026	28.79	29.23	28.58	29.17	29.17	1.71%	4,998,484
Sep 24, 2026	28.86	29.04	28.61	28.68	28.68	-0.76%	2,775,300
Sep 23, 2026	28.71	29.25	28.61	28.90	28.90	0.31%	2,960,800
Sep 22, 2026	28.55	28.98	28.40	28.81	28.81	0.91%	3,369,338
Sep 21, 2026	28.96	29.00	28.53	28.55	28.55	-1.31%	5,521,538
Sep 18, 2026	29.38	29.38	28.92	28.93	28.93	-0.96%	4,247,852
Sep 17, 2026	29.59	29.69	29.13	29.21	29.21	-1.32%	2,120,600
Sep 16, 2026	29.11	29.64	28.92	29.60	29.60	1.86%	4,646,956
Sep 15, 2026	29.06	29.35	28.82	29.06	29.06	-	4,544,900
Sep 14, 2026	29.50	29.78	28.90	29.06	29.06	-1.62%	8,418,401
Sep 11, 2026	30.09	30.09	29.51	29.54	29.54	-1.27%	3,063,188
Sep 10, 2026	29.91	30.12	29.56	29.92	29.92	0.07%	2,950,400
Sep 9, 2026	29.56	29.98	29.43	29.90	29.90	1.15%	2,662,029
Sep 8, 2026	29.58	29.80	29.46	29.56	29.56	0.07%	2,706,900
Sep 7, 2026	30.07	30.11	29.22	29.54	29.54	-1.50%	6,825,247
Sep 4, 2026	30.14	30.27	29.87	29.99	29.99	-0.03%	4,214,000
Sep 3, 2026	30.20	30.58	29.96	30.00	30.00	-0.60%	4,115,500
Sep 2, 2026	30.57	30.64	29.90	30.18	30.18	-1.73%	5,255,152
Sep 1, 2026	30.35	30.84	30.15	30.71	30.71	0.89%	5,517,524
Aug 31, 2026	30.29	30.89	30.13	30.44	30.44	0.69%	6,280,400
Aug 28, 2026	30.00	30.23	29.66	30.23	30.23	0.80%	2,744,545
Aug 27, 2026	30.15	30.21	29.74	29.99	29.99	-0.37%	3,915,322
Aug 26, 2026	29.87	30.28	29.68	30.10	30.10	1.24%	3,732,925
Aug 25, 2026	29.79	30.10	29.57	29.73	29.73	0.44%	3,790,564
Aug 24, 2026	29.27	29.91	29.23	29.60	29.60	1.16%	4,502,299
Aug 21, 2026	29.61	29.83	29.24	29.26	29.26	-1.15%	3,327,001
Aug 20, 2026	29.94	30.47	29.60	29.60	29.60	-1.14%	4,554,057
Aug 19, 2026	29.30	30.02	29.30	29.94	29.94	2.50%	8,312,298
Aug 18, 2026	29.43	29.61	29.13	29.21	29.21	-0.71%	4,830,500
Aug 17, 2026	29.59	29.59	29.24	29.42	29.42	-0.07%	4,734,315
Aug 14, 2026	29.77	29.77	29.40	29.44	29.44	-0.57%	2,790,792
Aug 13, 2026	29.69	29.78	29.32	29.61	29.61	0.03%	4,758,968
Aug 12, 2026	29.81	29.85	29.38	29.60	29.60	-0.74%	4,094,144
Aug 11, 2026	29.93	30.42	29.76	29.82	29.82	-0.53%	4,264,145
Aug 10, 2026	29.52	30.27	29.22	29.98	29.98	1.90%	7,795,472
Aug 7, 2026	30.26	30.26	29.39	29.42	29.42	-2.62%	9,407,457
Aug 6, 2026	30.31	30.50	29.88	30.21	30.21	-0.43%	5,688,790
Aug 5, 2026	30.51	30.80	30.00	30.34	30.34	-1.24%	5,808,200
Aug 4, 2026	31.01	31.18	30.50	30.72	30.72	-1.54%	7,530,838
Aug 3, 2026	30.71	31.50	30.71	31.20	31.20	0.78%	5,608,435
Jul 31, 2026	31.28	31.50	30.22	30.96	30.96	-1.96%	7,559,278
Jul 30, 2026	31.21	31.85	30.90	31.58	31.58	1.22%	6,937,111
Jul 29, 2026	29.78	31.33	29.48	31.20	31.20	4.80%	9,674,884
Jul 28, 2026	29.93	29.93	29.45	29.77	29.77	-0.30%	5,203,400
Jul 27, 2026	29.85	30.52	29.81	29.86	29.86	-0.70%	4,998,600
Jul 24, 2026	30.24	30.37	29.84	30.07	30.07	-0.43%	3,972,600
Jul 23, 2026	30.08	30.27	29.72	30.20	30.20	0.10%	4,040,739
Jul 22, 2026	30.09	30.44	29.51	30.17	30.17	-0.07%	7,636,300