Grace Therapeutics Inc. (GRCE)
3.55
0.03 (0.85%)
At close: Jan 15, 2025, 11:05 AM
GRCE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.88 | 4.10 | 3.50 | 3.50 | -0.41 | -10.49% | 59,812 |
| Jan 13, 2025 | 4.49 | 4.49 | 3.91 | 3.91 | -0.28 | -6.68% | 167,776 |
| Jan 10, 2025 | 4.06 | 4.68 | 4.06 | 4.19 | 0.09 | 2.20% | 259,200 |
| Jan 8, 2025 | 4.10 | 4.40 | 4.10 | 4.10 | -0.12 | -2.84% | 45,456 |
| Jan 7, 2025 | 4.14 | 4.40 | 4.05 | 4.22 | 0.08 | 1.93% | 100,724 |
| Jan 6, 2025 | 4.09 | 4.48 | 4.04 | 4.14 | 0.14 | 3.50% | 130,914 |
| Jan 3, 2025 | 4.03 | 4.19 | 4.00 | 4.00 | 0.00 | 0.00% | 121,734 |
| Jan 2, 2025 | 3.76 | 4.05 | 3.74 | 4.00 | 0.26 | 6.95% | 99,719 |
| Dec 31, 2024 | 3.85 | 3.97 | 3.67 | 3.74 | -0.11 | -2.86% | 67,543 |
| Dec 30, 2024 | 3.63 | 3.85 | 3.57 | 3.85 | 0.14 | 3.77% | 82,359 |
| Dec 27, 2024 | 3.70 | 3.81 | 3.37 | 3.71 | 0.01 | 0.27% | 43,708 |
| Dec 26, 2024 | 3.64 | 3.85 | 3.50 | 3.70 | 0.10 | 2.78% | 32,048 |
| Dec 24, 2024 | 3.65 | 3.96 | 3.44 | 3.60 | -0.06 | -1.64% | 30,200 |
| Dec 23, 2024 | 3.99 | 3.99 | 3.66 | 3.66 | -0.16 | -4.19% | 53,956 |
| Dec 20, 2024 | 4.17 | 4.17 | 3.82 | 3.82 | -0.24 | -5.91% | 30,600 |
| Dec 19, 2024 | 3.66 | 4.18 | 3.65 | 4.06 | 0.26 | 6.84% | 78,874 |
| Dec 18, 2024 | 3.92 | 4.10 | 3.75 | 3.80 | -0.08 | -2.06% | 101,608 |
| Dec 17, 2024 | 3.66 | 3.92 | 3.66 | 3.88 | 0.24 | 6.59% | 95,400 |
| Dec 16, 2024 | 3.57 | 3.96 | 3.57 | 3.64 | 0.06 | 1.68% | 46,500 |
| Dec 13, 2024 | 3.87 | 3.97 | 3.52 | 3.58 | -0.32 | -8.21% | 46,000 |
| Dec 12, 2024 | 4.00 | 4.17 | 3.81 | 3.90 | -0.09 | -2.26% | 45,500 |
| Dec 11, 2024 | 4.11 | 4.46 | 3.95 | 3.99 | -0.14 | -3.39% | 117,141 |
| Dec 10, 2024 | 4.05 | 4.40 | 4.05 | 4.13 | -0.04 | -0.96% | 65,500 |
| Dec 9, 2024 | 4.40 | 4.43 | 3.95 | 4.17 | -0.33 | -7.33% | 102,311 |
| Dec 6, 2024 | 4.50 | 4.79 | 4.42 | 4.50 | 0.16 | 3.69% | 77,144 |
| Dec 5, 2024 | 4.08 | 4.97 | 4.01 | 4.34 | 0.26 | 6.37% | 156,800 |
| Dec 4, 2024 | 3.31 | 4.12 | 3.31 | 4.08 | 0.68 | 20.00% | 179,661 |
| Dec 3, 2024 | 3.37 | 3.47 | 3.23 | 3.40 | 0.10 | 3.03% | 90,401 |
| Dec 2, 2024 | 3.25 | 3.41 | 3.22 | 3.30 | -0.06 | -1.79% | 142,941 |
| Nov 29, 2024 | 3.34 | 3.44 | 3.32 | 3.36 | -0.01 | -0.30% | 20,949 |
| Nov 27, 2024 | 3.31 | 3.44 | 3.31 | 3.37 | 0.02 | 0.60% | 11,200 |
| Nov 26, 2024 | 3.36 | 3.45 | 3.31 | 3.35 | -0.09 | -2.62% | 23,600 |
| Nov 25, 2024 | 3.26 | 3.45 | 3.26 | 3.44 | 0.16 | 4.88% | 69,206 |
| Nov 22, 2024 | 3.18 | 3.40 | 3.07 | 3.28 | 0.05 | 1.55% | 36,020 |
| Nov 21, 2024 | 3.25 | 3.36 | 3.13 | 3.23 | -0.05 | -1.52% | 30,100 |
| Nov 20, 2024 | 3.01 | 3.49 | 3.01 | 3.28 | 0.13 | 4.13% | 61,284 |
| Nov 19, 2024 | 3.10 | 3.25 | 3.01 | 3.15 | -0.01 | -0.32% | 17,841 |
| Nov 18, 2024 | 3.10 | 3.16 | 3.01 | 3.16 | 0.05 | 1.61% | 19,000 |
| Nov 15, 2024 | 3.46 | 3.46 | 3.04 | 3.11 | -0.20 | -6.04% | 28,648 |
| Nov 14, 2024 | 3.09 | 3.33 | 2.99 | 3.31 | 0.26 | 8.52% | 24,252 |
| Nov 13, 2024 | 3.11 | 3.34 | 3.02 | 3.05 | -0.14 | -4.39% | 29,899 |
| Nov 12, 2024 | 3.15 | 3.27 | 3.05 | 3.19 | 0.14 | 4.59% | 24,300 |
| Nov 11, 2024 | 3.00 | 3.25 | 2.95 | 3.05 | 0.10 | 3.39% | 45,400 |
| Nov 8, 2024 | 3.18 | 3.18 | 2.95 | 2.95 | -0.14 | -4.53% | 6,028 |
| Nov 7, 2024 | 3.00 | 3.14 | 3.00 | 3.09 | 0.05 | 1.64% | 12,644 |
| Nov 6, 2024 | 2.97 | 3.05 | 2.88 | 3.04 | 0.00 | 0.00% | 21,224 |
| Nov 5, 2024 | 3.10 | 3.13 | 2.96 | 3.04 | -0.10 | -3.18% | 21,000 |
| Nov 4, 2024 | 3.10 | 3.26 | 3.01 | 3.14 | 0.04 | 1.29% | 12,100 |
| Nov 1, 2024 | 3.12 | 3.17 | 3.00 | 3.10 | -0.10 | -3.13% | 33,100 |
| Oct 31, 2024 | 3.20 | 3.27 | 3.10 | 3.20 | 0.10 | 3.23% | 34,157 |