ELEMENTS Linked to MLCX ... (GRU)
AMEX: GRU
· Real-Time Price · USD
5.42
-0.01 (-0.18%)
At close: Feb 13, 2023, 9:44 PM
GRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.43 | 0.00% | 0 |
| Feb 16, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.43 | 0.00% | 0 |
| Feb 15, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.43 | 0.00% | 0 |
| Feb 14, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.43 | 0.00% | 0 |
| Feb 13, 2023 | 5.49 | 5.49 | 5.40 | 5.42 | 5.43 | -0.18% | 2,688 |
| Feb 10, 2023 | 5.44 | 5.44 | 5.32 | 5.43 | 5.43 | 0.18% | 8,495 |
| Feb 9, 2023 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 0.00% | 321 |
| Feb 8, 2023 | 5.41 | 5.44 | 5.41 | 5.42 | 5.42 | 0.56% | 6,754 |
| Feb 7, 2023 | 5.43 | 5.44 | 5.37 | 5.39 | 5.39 | 0.00% | 3,416 |
| Feb 6, 2023 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | -0.55% | 3,020 |
| Feb 3, 2023 | 5.42 | 5.50 | 5.42 | 5.42 | 5.42 | 0.00% | 7,606 |
| Feb 2, 2023 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 0.00% | 3,359 |
| Feb 1, 2023 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -1.09% | 3,450 |
| Jan 31, 2023 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1.11% | 5,062 |
| Jan 30, 2023 | 5.34 | 5.44 | 5.34 | 5.42 | 5.42 | 0.18% | 23,046 |
| Jan 27, 2023 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | -0.37% | 3,276 |
| Jan 26, 2023 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 1.31% | 10,392 |
| Jan 25, 2023 | 5.35 | 5.37 | 5.35 | 5.36 | 5.37 | -0.19% | 582 |
| Jan 24, 2023 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | 1.90% | 2,511 |
| Jan 23, 2023 | 5.35 | 5.35 | 5.26 | 5.27 | 5.27 | -2.41% | 17,575 |