Grandblue Environment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.92	30.23	29.63	29.93	29.93	-0.33%	4,153,587
Dec 4, 2025	29.20	30.16	28.93	30.03	30.03	2.88%	5,036,969
Dec 3, 2025	28.85	29.25	28.75	29.19	29.19	1.14%	3,085,775
Dec 2, 2025	28.95	29.29	28.81	28.86	28.86	-0.31%	2,553,087
Dec 1, 2025	28.89	29.01	28.46	28.95	28.95	0.66%	3,173,900
Nov 28, 2025	28.75	29.18	28.70	28.76	28.76	-0.14%	3,303,601
Nov 27, 2025	28.58	28.89	28.42	28.80	28.80	1.16%	3,219,221
Nov 26, 2025	28.85	29.02	28.28	28.47	28.47	-0.80%	6,394,755
Nov 25, 2025	29.10	29.42	28.66	28.70	28.70	-0.83%	4,780,930
Nov 24, 2025	29.48	29.49	28.63	28.94	28.94	-1.06%	5,072,678
Nov 21, 2025	30.15	30.18	29.16	29.25	29.25	-2.69%	6,330,783
Nov 20, 2025	29.81	30.16	29.71	30.06	30.06	0.67%	3,189,889
Nov 19, 2025	30.20	30.39	29.79	29.86	29.86	-1.26%	3,470,542
Nov 18, 2025	30.80	30.93	30.03	30.24	30.24	-1.82%	4,337,844
Nov 17, 2025	30.10	30.98	29.81	30.80	30.80	2.50%	6,264,724
Nov 14, 2025	29.78	30.40	29.72	30.05	30.05	0.57%	4,554,898
Nov 13, 2025	30.48	30.75	29.76	29.88	29.88	-1.87%	4,934,270
Nov 12, 2025	30.43	30.77	30.02	30.45	30.45	0.07%	5,163,651
Nov 11, 2025	29.58	30.50	29.36	30.43	30.43	2.46%	6,779,244
Nov 10, 2025	29.80	29.86	29.39	29.70	29.70	-0.34%	3,260,446
Nov 7, 2025	29.66	29.92	29.60	29.80	29.80	0.20%	4,162,122
Nov 6, 2025	29.47	29.91	29.32	29.74	29.74	0.20%	5,747,283
Nov 5, 2025	28.39	29.75	28.35	29.68	29.68	3.85%	8,616,849
Nov 4, 2025	28.97	28.97	28.41	28.58	28.58	-1.45%	3,953,854
Nov 3, 2025	28.35	29.19	28.01	29.00	29.00	3.02%	7,896,854
Oct 31, 2025	28.41	28.51	27.88	28.15	28.15	-1.71%	3,786,135
Oct 30, 2025	28.77	28.90	28.46	28.64	28.39	-0.35%	4,549,227
Oct 29, 2025	28.57	28.85	28.22	28.74	28.49	0.98%	4,318,618
Oct 28, 2025	29.40	29.40	28.45	28.46	28.21	-2.97%	6,379,979
Oct 27, 2025	28.84	29.88	28.81	29.33	29.07	1.14%	7,186,620
Oct 24, 2025	29.14	29.35	28.74	29.00	28.75	-0.48%	4,926,358
Oct 23, 2025	29.12	29.24	28.57	29.14	28.89	-0.21%	6,898,900
Oct 22, 2025	28.53	29.79	28.51	29.20	28.95	2.10%	9,846,145
Oct 21, 2025	28.41	28.90	28.40	28.60	28.35	0.88%	7,140,727
Oct 20, 2025	28.65	29.22	27.90	28.35	28.10	-0.14%	6,601,572
Oct 17, 2025	28.32	28.72	28.30	28.39	28.14	0.07%	4,724,139
Oct 16, 2025	28.28	28.60	28.02	28.37	28.12	0.46%	3,983,536
Oct 15, 2025	27.80	28.32	27.62	28.24	27.99	1.58%	5,447,356
Oct 14, 2025	28.18	28.54	27.63	27.80	27.56	-1.73%	5,617,394
Oct 13, 2025	27.75	28.52	27.65	28.29	28.04	0.39%	6,767,416
Oct 10, 2025	27.24	28.47	27.15	28.18	27.93	3.11%	6,762,100
Oct 9, 2025	27.02	27.44	26.95	27.33	27.09	1.11%	4,665,784
Sep 30, 2025	27.48	27.49	26.92	27.03	26.79	-1.24%	5,918,310
Sep 29, 2025	27.43	27.52	27.04	27.37	27.13	0.22%	4,504,428
Sep 26, 2025	27.38	27.50	27.00	27.31	27.07	-0.18%	4,111,366
Sep 25, 2025	27.75	27.75	27.05	27.36	27.12	-1.12%	4,224,779
Sep 24, 2025	27.39	27.83	27.28	27.67	27.43	1.21%	4,520,534
Sep 23, 2025	26.91	27.35	26.71	27.34	27.10	1.82%	5,870,030
Sep 22, 2025	26.35	26.94	26.17	26.85	26.62	2.21%	5,770,906
Sep 19, 2025	26.29	26.64	25.94	26.27	26.04	0.57%	5,116,979