GRAPE Historical Data

GRP Page 6
Download
Date Close Price change Market cap Trading volume
Mar 8, 2024 $ 22.96
-9.79%
$ 229.6 million $ 692,068
Mar 7, 2024 $ 25.45
-1.88%
$ 254.53 million $ 685,008
Mar 6, 2024 $ 25.98
-0.76%
$ 259.78 million $ 754,038
Mar 5, 2024 $ 26.18
-8.82%
$ 261.83 million $ 749,594
Mar 4, 2024 $ 28.71
+4.90%
$ 287.15 million $ 745,187
Mar 3, 2024 $ 27.38
-8.25%
$ 273.76 million $ 749,200
Mar 2, 2024 $ 29.85
+6.18%
$ 298.48 million $ 756,751
Mar 1, 2024 $ 28.11
+3.65%
$ 281.11 million $ 780,422
Feb 29, 2024 $ 27.05
+21.72%
$ 270.5 million $ 779,134
Feb 28, 2024 $ 21.87
+18.00%
$ 218.66 million $ 746,103
Feb 27, 2024 $ 18.56
+6.96%
$ 185.6 million $ 707,427
Feb 26, 2024 $ 17.35
-0.65%
$ 173.53 million $ 711,184
Feb 25, 2024 $ 17.49
-0.77%
$ 174.87 million $ 732,024
Feb 24, 2024 $ 17.61
-8.41%
$ 176.08 million $ 754,426
Feb 23, 2024 $ 19.22
+3.49%
$ 192.24 million $ 1,929
Feb 22, 2024 $ 18.57
+0.55%
$ 185.75 million $ 28,486
Feb 21, 2024 $ 18.47
+6.12%
$ 184.73 million $ 368,503
Feb 20, 2024 $ 17.4
-2.68%
$ 173.97 million $ 714,586
Feb 19, 2024 $ 17.88
-10.86%
$ 178.76 million $ 724,868
Feb 18, 2024 $ 20.05
+9.99%
$ 200.54 million $ 704,391
Feb 17, 2024 $ 18.2
-0.27%
$ 182.02 million $ 643,570
Feb 16, 2024 $ 18.25
-2.54%
$ 182.49 million $ 709,995
Feb 15, 2024 $ 18.73
+0.93%
$ 187.28 million $ 672,557
Feb 14, 2024 $ 18.55
-15.08%
$ 185.55 million $ 672,853
Feb 13, 2024 $ 21.88
+1.84%
$ 218.79 million $ 733,159
Feb 12, 2024 $ 21.48
+18.47%
$ 214.84 million $ 712,185
Feb 11, 2024 $ 18.13
-1.76%
$ 181.31 million $ 702,913
Feb 10, 2024 $ 18.45
+19.06%
$ 184.55 million $ 744,381
Feb 9, 2024 $ 15.5
+2.66%
$ 155.01 million $ 725,806
Feb 8, 2024 $ 15.1
+0.07%
$ 150.99 million $ 441,651
Feb 7, 2024 $ 15.09
+2.73%
$ 150.88 million $ 724,303
Feb 6, 2024 $ 14.71
+2.28%
$ 147.11 million $ 717,540
Feb 5, 2024 $ 14.4
-2.23%
$ 144.02 million $ 919,224
Feb 4, 2024 $ 14.72
-0.80%
$ 147.24 million $ 1.22 million
Feb 3, 2024 $ 14.8
+5.79%
$ 148.04 million $ 1.24 million
Feb 2, 2024 $ 13.99
+0.64%
$ 139.92 million $ 1.26 million
Feb 1, 2024 $ 13.91
-12.99%
$ 139.11 million $ 1.06 million
Jan 31, 2024 $ 15.96
-5.96%
$ 159.58 million $ 1.05 million
Jan 30, 2024 $ 16.97
+9.01%
$ 169.7 million $ 1.28 million
Jan 29, 2024 $ 15.59
+9.12%
$ 155.93 million $ 686,124
Jan 28, 2024 $ 14.29
-4.75%
$ 142.9 million $ 800,415
Jan 27, 2024 $ 14.99
-7.63%
$ 149.93 million $ 1.05 million
Jan 26, 2024 $ 16.25
+13.16%
$ 162.53 million $ 1.05 million
Jan 25, 2024 $ 14.37
-13.28%
$ 143.74 million $ 1.06 million
Jan 24, 2024 $ 16.58
-2.04%
$ 165.84 million $ 1.06 million
Jan 23, 2024 $ 16.93
+4.18%
$ 169.3 million $ 1.06 million
Jan 22, 2024 $ 16.25
+2.84%
$ 162.49 million $ 1.15 million
Jan 21, 2024 $ 15.8
-3.08%
$ 158 million $ 3,195
Jan 20, 2024 $ 16.3
-3.07%
$ 163.02 million $ 628,737
Jan 19, 2024 $ 16.8
-8.22%
$ 167.98 million $ 1.05 million