Global X Green Building ETF (GRNR) Historical Stock Data
22.83 ↑0.00 (0.00%)
As of December 27, 2023, 3:26pm EST.
Historical Data
In the past 30 trading days, GRNR is down -0.03% a day on average. There have been 26 days where Global X Green Building ETF closed green and 4 days where GRNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 22.83 | 22.83 | ↑$0.00 (0.00%) | 22.83 | 22.83 | 51 |
| 2024-02-15 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 26 |
| 2024-02-14 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 105 |
| 2024-02-13 | 22.83 | 22.83 | ↑$0.00 (0.00%) | 22.83 | 22.83 | 1.32K |
| 2024-02-12 | 22.81 | 22.83 | ↑$0.02 (0.09%) | 22.81 | 22.83 | 500 |
| 2024-02-09 | 22.78 | 22.78 | ↑$0.00 (0.00%) | 22.78 | 22.78 | 82 |
| 2024-02-08 | 22.78 | 22.78 | ↑$0.00 (0.00%) | 22.78 | 22.78 | 10 |
| 2024-02-07 | 22.80 | 22.80 | ↑$0.00 (0.00%) | 22.80 | 22.80 | 63 |
| 2024-02-06 | 22.78 | 22.78 | ↑$0.00 (0.00%) | 22.78 | 22.78 | 23 |
| 2024-02-05 | 22.78 | 22.83 | ↑$0.05 (0.24%) | 22.72 | 22.83 | 0.98K |
| 2024-02-02 | 22.83 | 22.83 | ↑$0.00 (0.00%) | 22.83 | 22.83 | 25 |
| 2024-02-01 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 33 |
| 2024-01-31 | 22.78 | 22.78 | ↑$0.00 (0.00%) | 22.78 | 22.78 | 71 |
| 2024-01-30 | 22.83 | 22.83 | ↑$0.00 (0.00%) | 22.83 | 22.83 | 40 |
| 2024-01-29 | 22.74 | 22.74 | ↑$0.00 (0.00%) | 22.74 | 22.74 | 39 |
| 2024-01-26 | 22.86 | 22.86 | ↑$0.00 (0.00%) | 22.86 | 22.86 | 5 |
| 2024-01-25 | 22.75 | 22.75 | ↑$0.00 (0.00%) | 22.75 | 22.75 | 80 |
| 2024-01-24 | 22.93 | 22.69 | ↓$0.24 (-1.05%) | 22.69 | 22.93 | 1.55K |
| 2024-01-23 | 22.60 | 22.60 | ↑$0.00 (0.00%) | 22.60 | 22.60 | 303 |
| 2024-01-22 | 22.81 | 22.81 | ↑$0.00 (0.00%) | 22.81 | 22.81 | 85 |
| 2024-01-19 | 22.68 | 22.68 | ↑$0.00 (0.00%) | 22.68 | 22.68 | 18 |
| 2024-01-18 | 22.45 | 22.45 | ↓$0.00 (0.00%) | 22.43 | 22.69 | 1.35K |
| 2024-01-17 | 22.39 | 22.37 | ↓$0.02 (-0.09%) | 22.37 | 22.39 | 463 |
| 2024-01-16 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 49 |
| 2024-01-12 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.07 | 23.07 | 57 |
| 2024-01-11 | 23.11 | 23.18 | ↑$0.07 (0.32%) | 23.11 | 23.18 | 199 |
| 2024-01-10 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 51 |
| 2024-01-09 | 23.12 | 23.12 | ↑$0.00 (0.00%) | 23.12 | 23.12 | 123 |
| 2024-01-08 | 23.18 | 23.18 | ↑$0.00 (0.00%) | 23.18 | 23.18 | 156 |
| 2024-01-05 | 23.10 | 23.00 | ↓$0.10 (-0.43%) | 23.00 | 23.10 | 0.99K |
Create an account or log in to view more rows.
$GRNR buying this dip
$GRNR we need more volume
$GRNR Spike it!
$GRNR wtf?
$GRNR no wonder price closed that way
$GRNR nice day!
$GRNR keep it going
$GRNR we like the stock
$GRNR Rug pull soon?
$GRNR going green