National Grid PLC ADR (NGG) Historical Stock Data
58.50 ↑0.82 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGG is down -0.30% a day on average. There have been 10 days where National Grid PLC ADR closed green and 20 days where NGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 57.96 | 58.50 | ↑$0.54 (0.93%) | 57.95 | 58.89 | 708.36K |
| 2024-12-19 | 57.84 | 57.68 | ↓$0.16 (-0.28%) | 57.68 | 58.21 | 790.96K |
| 2024-12-18 | 58.94 | 57.77 | ↓$1.17 (-1.99%) | 57.77 | 59.09 | 751.67K |
| 2024-12-17 | 59.30 | 59.40 | ↑$0.10 (0.17%) | 59.23 | 60.00 | 0.98M |
| 2024-12-16 | 59.46 | 58.79 | ↓$0.67 (-1.13%) | 58.76 | 59.85 | 0.98M |
| 2024-12-13 | 59.87 | 59.63 | ↓$0.24 (-0.40%) | 59.58 | 59.90 | 588.17K |
| 2024-12-12 | 59.97 | 59.47 | ↓$0.50 (-0.83%) | 59.45 | 60.28 | 593.05K |
| 2024-12-11 | 60.73 | 60.07 | ↓$0.66 (-1.09%) | 60.06 | 60.88 | 620.44K |
| 2024-12-10 | 61.28 | 60.94 | ↓$0.34 (-0.55%) | 60.77 | 61.38 | 489.82K |
| 2024-12-09 | 62.08 | 61.58 | ↓$0.50 (-0.81%) | 61.57 | 62.23 | 537.51K |
| 2024-12-06 | 62.16 | 61.28 | ↓$0.88 (-1.42%) | 61.20 | 62.21 | 385.35K |
| 2024-12-05 | 62.41 | 62.36 | ↓$0.05 (-0.08%) | 62.30 | 62.66 | 331.05K |
| 2024-12-04 | 62.40 | 62.17 | ↓$0.23 (-0.37%) | 62.11 | 62.60 | 522.49K |
| 2024-12-03 | 63.54 | 62.97 | ↓$0.57 (-0.90%) | 62.93 | 63.63 | 404.99K |
| 2024-12-02 | 63.87 | 63.38 | ↓$0.49 (-0.77%) | 63.07 | 63.97 | 561.51K |
| 2024-11-29 | 63.66 | 63.68 | ↑$0.02 (0.03%) | 63.57 | 63.82 | 340.58K |
| 2024-11-27 | 63.09 | 63.33 | ↑$0.24 (0.38%) | 62.94 | 63.64 | 389.68K |
| 2024-11-26 | 63.11 | 62.83 | ↓$0.28 (-0.44%) | 62.49 | 63.14 | 0.99M |
| 2024-11-25 | 63.28 | 63.26 | ↓$0.02 (-0.03%) | 62.96 | 63.49 | 666.40K |
| 2024-11-22 | 63.37 | 63.11 | ↓$0.26 (-0.41%) | 62.94 | 63.54 | 1.02M |
| 2024-11-21 | 63.10 | 63.10 | ↑$0.00 (0.00%) | 62.52 | 63.15 | 898.43K |
| 2024-11-20 | 63.20 | 63.27 | ↑$0.07 (0.11%) | 62.90 | 63.29 | 549.43K |
| 2024-11-19 | 63.26 | 63.58 | ↑$0.32 (0.51%) | 63.06 | 63.72 | 720.93K |
| 2024-11-18 | 62.15 | 62.90 | ↑$0.75 (1.21%) | 62.10 | 62.92 | 577.69K |
| 2024-11-15 | 62.34 | 62.75 | ↑$0.41 (0.66%) | 62.34 | 62.77 | 684.07K |
| 2024-11-14 | 62.41 | 62.37 | ↓$0.04 (-0.06%) | 62.22 | 62.76 | 481.37K |
| 2024-11-13 | 62.49 | 62.12 | ↓$0.37 (-0.59%) | 61.93 | 62.58 | 1.24M |
| 2024-11-12 | 63.58 | 62.90 | ↓$0.68 (-1.07%) | 62.79 | 63.58 | 853.35K |
| 2024-11-11 | 64.20 | 64.14 | ↓$0.06 (-0.09%) | 63.88 | 64.61 | 404.69K |
| 2024-11-08 | 63.78 | 63.94 | ↑$0.16 (0.25%) | 63.57 | 64.23 | 488.06K |
Create an account or log in to view more rows.
$NGG HODLing
and buying more when I can.
$NGG Sleep well my bulls
sleep well
$NGG today will be a nice green day LFG!!!
$NGG nice gap
$NGG Just buy and hold
$NGG buy the fear
$NGG wow you bulls are losers
$NGG let’s gooooo
$NGG why is there no volume? Is that suspicious?
$NGG wtf is going on?