Closing price on 5/28/2024
|
|
Open |
29.70 |
High |
29.70 |
Low |
27.10 |
Volume |
200 |
Split-adjusted Price |
26.15 |
|
|
GND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2024
|
-2.50 / -8.45%
|
29.70
|
29.70
|
27.10
|
27.10
|
28.40
|
26.15
|
200
|
|
5/27/2024
|
-0.30 / -1.00%
|
30.00
|
30.00
|
26.20
|
29.70
|
29.60
|
28.66
|
2,400
|
|
5/24/2024
|
-0.30 / -0.99%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
28.95
|
100
|
|
5/23/2024
|
-1.60 / -5.06%
|
31.60
|
31.60
|
28.00
|
30.00
|
30.30
|
28.95
|
400
|
|
5/22/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
30.50
|
0
|
|
5/21/2024
|
+3.50 / +12.32%
|
28.70
|
32.60
|
28.70
|
31.90
|
31.60
|
30.78
|
600
|
|
5/20/2024
|
+0.70 / +2.50%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.40
|
27.70
|
200
|
|
5/17/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.02
|
100
|
|
5/16/2024
|
-0.60 / -2.10%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.02
|
100
|
|
5/15/2024
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
27.60
|
0
|
|
5/14/2024
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
27.60
|
200
|
|
5/13/2024
|
+0.20 / +0.70%
|
28.40
|
28.60
|
28.40
|
28.60
|
28.60
|
27.60
|
2,100
|
|
5/10/2024
|
+0.90 / +3.27%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.41
|
100
|
|
5/9/2024
|
+0.80 / +2.96%
|
27.10
|
27.80
|
27.10
|
27.80
|
27.50
|
26.83
|
4,400
|
|
5/8/2024
|
-3.10 / -10.84%
|
28.50
|
28.50
|
25.50
|
25.50
|
27.00
|
24.61
|
200
|
|
5/7/2024
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
27.60
|
400
|
|
5/6/2024
|
+1.40 / +5.15%
|
27.50
|
28.60
|
27.50
|
28.60
|
28.60
|
27.60
|
3,200
|
|
5/3/2024
|
+0.30 / +1.10%
|
26.60
|
27.50
|
26.60
|
27.50
|
27.20
|
26.54
|
400
|
|
5/2/2024
|
-0.30 / -1.08%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.20
|
26.54
|
300
|
|
4/26/2024
|
-4.00 / -14.18%
|
31.40
|
31.40
|
24.20
|
24.20
|
27.80
|
23.35
|
200
|
|
4/25/2024
|
-1.40 / -4.91%
|
29.70
|
29.70
|
24.50
|
27.10
|
28.20
|
26.15
|
1,300
|
|
4/24/2024
|
-1.50 / -5.03%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.50
|
27.31
|
2,200
|
|
4/23/2024
|
-0.60 / -1.99%
|
30.40
|
30.40
|
29.60
|
29.60
|
29.80
|
28.57
|
5,500
|
|
4/22/2024
|
+1.60 / +5.59%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
29.14
|
100
|
|
4/19/2024
|
-0.90 / -2.91%
|
30.80
|
30.80
|
27.00
|
30.00
|
28.60
|
28.95
|
11,500
|
|
4/17/2024
|
-4.50 / -14.52%
|
34.00
|
34.00
|
26.50
|
26.50
|
30.90
|
25.57
|
11,700
|
|
4/16/2024
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
29.92
|
100
|
|
4/15/2024
|
-1.20 / -4.17%
|
32.50
|
32.50
|
24.60
|
27.60
|
30.50
|
26.63
|
5,100
|
|
4/12/2024
|
+1.40 / +4.62%
|
31.90
|
31.90
|
26.00
|
31.70
|
28.80
|
30.59
|
1,400
|
|
4/11/2024
|
-4.10 / -13.40%
|
30.60
|
30.60
|
26.50
|
26.50
|
30.30
|
25.57
|
6,400
|
|
|