Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	28.10	28.76	27.81	28.67	-	2.76%	4,751,100
Jul 10, 2026	28.54	28.80	27.77	27.90	27.90	-2.21%	5,614,865
Jul 9, 2026	29.04	29.31	28.50	28.53	28.53	-1.96%	4,212,900
Jul 8, 2026	29.10	29.67	28.68	29.10	29.10	0.34%	5,011,200
Jul 7, 2026	29.07	29.45	28.56	29.00	29.00	-	5,016,300
Jul 6, 2026	28.35	29.28	27.93	29.00	29.00	2.44%	5,915,472
Jul 3, 2026	28.34	28.78	28.14	28.31	28.31	0.57%	5,397,089
Jul 2, 2026	27.75	28.28	27.64	28.15	28.15	1.99%	4,682,196
Jul 1, 2026	27.12	27.82	27.05	27.60	27.60	0.51%	5,142,030
Jun 30, 2026	28.21	28.65	27.20	27.46	27.46	-2.66%	7,230,213
Jun 29, 2026	27.35	28.58	26.94	28.21	28.21	2.40%	7,567,772
Jun 26, 2026	27.15	27.83	27.10	27.55	27.55	0.77%	6,082,050
Jun 25, 2026	27.35	27.70	26.76	27.34	27.34	-0.47%	8,251,662
Jun 24, 2026	28.59	28.91	27.44	27.47	27.47	-2.07%	5,279,804
Jun 23, 2026	27.82	28.65	27.62	28.05	28.05	0.04%	4,549,716
Jun 22, 2026	28.40	28.44	27.53	28.04	28.04	-3.04%	6,998,635
Jun 18, 2026	28.90	28.98	27.90	28.92	28.92	0.24%	5,850,299
Jun 17, 2026	28.70	29.20	28.46	28.85	28.85	-0.14%	6,598,661
Jun 16, 2026	30.34	30.34	28.41	28.89	28.89	-4.81%	14,756,840
Jun 15, 2026	30.55	30.85	30.10	30.35	30.35	-0.43%	5,713,682
Jun 12, 2026	30.18	30.78	29.76	30.48	30.48	0.99%	6,518,310
Jun 11, 2026	30.27	30.70	29.70	30.18	30.18	-0.26%	4,680,015
Jun 10, 2026	29.67	30.36	29.38	30.26	30.26	1.41%	6,554,680
Jun 9, 2026	29.92	30.13	29.65	29.84	29.84	-0.96%	5,041,845
Jun 8, 2026	29.73	30.23	29.60	30.13	30.13	0.74%	6,746,730
Jun 5, 2026	30.67	30.87	29.81	29.91	29.91	-1.77%	6,918,361
Jun 4, 2026	30.67	30.92	30.34	30.45	30.45	-0.91%	5,711,100
Jun 3, 2026	31.00	31.38	30.15	30.73	30.73	-0.87%	7,274,823
Jun 2, 2026	31.13	31.89	30.76	31.00	31.00	-1.34%	8,276,889
Jun 1, 2026	30.88	31.50	30.58	31.42	31.42	2.51%	9,933,550
May 29, 2026	29.71	30.82	29.45	30.65	30.65	3.20%	7,149,010
May 28, 2026	30.61	30.68	29.51	29.70	29.70	-3.19%	8,094,837
May 27, 2026	30.50	31.00	30.11	30.68	30.68	0.62%	5,993,209
May 26, 2026	29.94	30.65	29.72	30.49	30.49	1.67%	5,983,001
May 25, 2026	30.55	30.60	29.91	29.99	29.99	-1.61%	7,198,001
May 22, 2026	30.63	30.71	30.22	30.48	30.48	-0.23%	3,823,112
May 21, 2026	30.41	31.15	30.26	30.55	30.55	0.20%	5,233,933
May 20, 2026	30.52	30.80	30.12	30.49	30.49	-1.23%	4,639,249
May 19, 2026	30.53	31.09	30.31	30.87	30.87	1.11%	4,025,267
May 18, 2026	30.52	31.29	30.36	30.53	30.53	0.23%	5,742,600
May 15, 2026	31.01	31.12	30.24	30.46	30.46	-2.22%	7,184,365
May 14, 2026	30.97	31.32	30.65	31.15	31.15	0.58%	6,713,201
May 13, 2026	31.40	31.83	30.60	30.97	30.97	-1.90%	6,769,179
May 12, 2026	30.37	31.60	30.30	31.57	31.57	3.95%	7,721,600
May 11, 2026	31.33	31.40	30.20	30.37	30.37	-3.37%	11,443,830
May 8, 2026	31.75	32.28	31.13	31.43	31.43	-1.01%	6,600,834
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