Closing price on 7/23/2024
|
|
Open |
25.20 |
High |
29.30 |
Low |
25.20 |
Volume |
2,400 |
Split-adjusted Price |
29.30 |
|
|
GND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.10 / -0.34%
|
25.20
|
29.30
|
25.20
|
29.30
|
26.30
|
29.30
|
2,400
|
|
7/22/2024
|
-0.50 / -1.59%
|
27.10
|
31.40
|
27.10
|
31.00
|
29.40
|
31.00
|
1,100
|
|
7/19/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
200
|
|
7/18/2024
|
+3.80 / +13.72%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.50
|
31.50
|
1,700
|
|
7/17/2024
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
0
|
|
7/16/2024
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
0
|
|
7/15/2024
|
+0.80 / +2.95%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.70
|
27.90
|
200
|
|
7/12/2024
|
-0.60 / -2.11%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.10
|
27.90
|
1,500
|
|
7/11/2024
|
0.00 / 0.00%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.50
|
28.70
|
300
|
|
7/10/2024
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
0
|
|
7/9/2024
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
200
|
|
7/8/2024
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
300
|
|
7/5/2024
|
+0.10 / +0.35%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
100
|
|
7/4/2024
|
+0.60 / +2.14%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
200
|
|
7/3/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
100
|
|
7/2/2024
|
+1.80 / +6.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
100
|
|
7/1/2024
|
-2.20 / -7.75%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
100
|
|
6/28/2024
|
+1.10 / +4.03%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
100
|
|
6/27/2024
|
+0.80 / +2.95%
|
28.60
|
28.60
|
27.10
|
27.90
|
27.30
|
27.90
|
1,300
|
|
6/26/2024
|
+2.30 / +8.81%
|
26.90
|
28.40
|
26.90
|
28.40
|
27.10
|
28.40
|
900
|
|
6/25/2024
|
-2.70 / -9.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
100
|
|
6/24/2024
|
+0.90 / +3.23%
|
28.90
|
28.90
|
28.80
|
28.80
|
28.80
|
28.80
|
2,900
|
|
6/21/2024
|
0.00 / 0.00%
|
27.80
|
28.10
|
27.80
|
28.10
|
27.90
|
28.10
|
800
|
|
6/20/2024
|
+0.80 / +2.90%
|
26.60
|
28.40
|
26.60
|
28.40
|
28.10
|
28.40
|
600
|
|
6/19/2024
|
-0.60 / -2.11%
|
25.20
|
28.70
|
25.20
|
27.80
|
27.60
|
27.80
|
3,900
|
|
6/18/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
0
|
|
6/17/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
0
|
|
6/14/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
0
|
|
6/13/2024
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.40
|
28.50
|
5,000
|
|
6/12/2024
|
-3.50 / -12.20%
|
28.60
|
28.70
|
25.20
|
25.20
|
28.50
|
25.20
|
3,100
|
|
|