Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	30.80	31.30	30.07	30.19	30.19	-1.34%	9,726,349
Jul 20, 2026	29.26	31.12	29.21	30.60	30.60	4.58%	13,318,444
Jul 17, 2026	29.52	29.92	29.18	29.26	29.26	-0.31%	6,957,240
Jul 16, 2026	30.48	30.54	29.70	30.15	29.35	-0.50%	5,056,684
Jul 15, 2026	29.78	30.35	29.60	30.30	29.50	1.03%	5,551,500
Jul 14, 2026	28.81	30.11	28.78	29.99	29.19	4.02%	10,343,783
Jul 13, 2026	28.10	28.89	27.81	28.83	28.07	3.33%	7,936,830
Jul 10, 2026	28.54	28.80	27.77	27.90	27.16	-2.21%	5,614,865
Jul 9, 2026	29.04	29.31	28.50	28.53	27.77	-1.96%	4,212,900
Jul 8, 2026	29.10	29.67	28.68	29.10	28.33	0.34%	5,011,200
Jul 7, 2026	29.07	29.45	28.56	29.00	28.23	-	5,016,300
Jul 6, 2026	28.35	29.28	27.93	29.00	28.23	2.44%	5,915,472
Jul 3, 2026	28.34	28.78	28.14	28.31	27.56	0.57%	5,397,089
Jul 2, 2026	27.75	28.28	27.64	28.15	27.40	1.99%	4,682,196
Jul 1, 2026	27.12	27.82	27.05	27.60	26.87	0.51%	5,142,030
Jun 30, 2026	28.21	28.65	27.20	27.46	26.73	-2.66%	7,230,213
Jun 29, 2026	27.35	28.58	26.94	28.21	27.46	2.40%	7,567,772
Jun 26, 2026	27.15	27.83	27.10	27.55	26.82	0.77%	6,082,050
Jun 25, 2026	27.35	27.70	26.76	27.34	26.61	-0.47%	8,251,662
Jun 24, 2026	28.59	28.91	27.44	27.47	26.74	-2.07%	5,279,804
Jun 23, 2026	27.82	28.65	27.62	28.05	27.31	0.04%	4,549,716
Jun 22, 2026	28.40	28.44	27.53	28.04	27.30	-3.04%	6,998,635
Jun 18, 2026	28.90	28.98	27.90	28.92	28.15	0.24%	5,850,299
Jun 17, 2026	28.70	29.20	28.46	28.85	28.08	-0.14%	6,598,661
Jun 16, 2026	30.34	30.34	28.41	28.89	28.12	-4.81%	14,756,840
Jun 15, 2026	30.55	30.85	30.10	30.35	29.54	-0.43%	5,713,682
Jun 12, 2026	30.18	30.78	29.76	30.48	29.67	0.99%	6,518,310
Jun 11, 2026	30.27	30.70	29.70	30.18	29.38	-0.26%	4,680,015
Jun 10, 2026	29.67	30.36	29.38	30.26	29.46	1.41%	6,554,680
Jun 9, 2026	29.92	30.13	29.65	29.84	29.05	-0.96%	5,041,845
Jun 8, 2026	29.73	30.23	29.60	30.13	29.33	0.74%	6,746,730
Jun 5, 2026	30.67	30.87	29.81	29.91	29.12	-1.77%	6,918,361
Jun 4, 2026	30.67	30.92	30.34	30.45	29.64	-0.91%	5,711,100
Jun 3, 2026	31.00	31.38	30.15	30.73	29.91	-0.87%	7,274,823
Jun 2, 2026	31.13	31.89	30.76	31.00	30.18	-1.34%	8,276,889
Jun 1, 2026	30.88	31.50	30.58	31.42	30.59	2.51%	9,933,550
May 29, 2026	29.71	30.82	29.45	30.65	29.84	3.20%	7,149,010
May 28, 2026	30.61	30.68	29.51	29.70	28.91	-3.19%	8,094,837
May 27, 2026	30.50	31.00	30.11	30.68	29.87	0.62%	5,993,209
May 26, 2026	29.94	30.65	29.72	30.49	29.68	1.67%	5,983,001
May 25, 2026	30.55	30.60	29.91	29.99	29.19	-1.61%	7,198,001
May 22, 2026	30.63	30.71	30.22	30.48	29.67	-0.23%	3,823,112