Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	30.61	30.68	29.83	29.95	-	-2.38%	2,745,422
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
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