Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.75	32.28	31.40	31.64	-	-0.35%	3,221,034
May 7, 2026	32.09	32.26	31.34	31.75	31.75	-0.66%	5,323,549
May 6, 2026	32.18	32.42	31.58	31.96	31.96	-0.16%	9,250,507
Apr 30, 2026	32.33	32.33	31.68	32.01	32.01	-1.42%	6,936,185
Apr 29, 2026	31.79	32.99	31.41	32.47	32.47	3.64%	13,470,900
Apr 28, 2026	30.55	31.52	30.51	31.33	31.33	1.65%	7,872,620
Apr 27, 2026	29.74	31.94	29.73	30.82	30.82	2.09%	12,254,360
Apr 24, 2026	29.66	30.57	29.52	30.19	30.19	2.72%	15,927,770
Apr 21, 2026	28.80	29.47	28.80	29.39	29.39	1.38%	3,056,759
Apr 20, 2026	28.48	29.15	28.38	28.99	28.99	1.72%	5,499,500
Apr 17, 2026	28.50	28.59	28.32	28.50	28.50	-0.25%	2,968,650
Apr 16, 2026	28.92	29.18	28.47	28.57	28.57	-1.41%	4,548,643
Apr 15, 2026	28.71	29.25	28.32	28.98	28.98	1.58%	8,225,720
Apr 14, 2026	28.82	28.87	28.37	28.53	28.53	-0.77%	4,267,564
Apr 13, 2026	29.01	29.21	28.48	28.75	28.75	-1.84%	4,622,134
Apr 10, 2026	29.45	29.79	29.00	29.29	29.29	-0.54%	4,395,467
Apr 9, 2026	29.41	29.80	29.26	29.45	29.45	-0.44%	4,546,200
Apr 8, 2026	29.49	29.65	29.18	29.58	29.58	1.48%	4,695,202
Apr 7, 2026	29.90	30.09	29.01	29.15	29.15	-2.77%	5,937,457
Apr 3, 2026	29.54	30.38	29.44	29.98	29.98	1.46%	5,785,749
Apr 2, 2026	29.41	29.72	29.16	29.55	29.55	0.17%	3,783,689
Apr 1, 2026	29.69	29.79	29.18	29.50	29.50	0.55%	5,106,500
Mar 31, 2026	29.89	30.17	29.34	29.34	29.34	-1.97%	4,479,600
Mar 30, 2026	30.88	31.00	29.75	29.93	29.93	-3.76%	5,937,500
Mar 27, 2026	30.52	31.80	30.43	31.10	31.10	0.94%	5,863,800
Mar 26, 2026	30.88	31.03	30.51	30.81	30.81	-0.23%	6,311,075
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