Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GRPM )

115.20 -1.20 (-1.04%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 117.86 117.86 116.06 116.41 25,706 -1.43(-1.21%)
May 21, 2024 117.97 118.07 117.31 117.84 14,771 -0.57(-0.48%)
May 20, 2024 118.00 118.73 118.00 118.41 18,290 +0.24(+0.20%)
May 17, 2024 117.84 118.17 117.56 118.17 11,116 +0.48(+0.41%)
May 16, 2024 119.24 119.24 117.60 117.69 23,355 -1.68(-1.41%)
May 15, 2024 119.23 119.37 118.29 119.37 26,095 +1.00(+0.84%)
May 14, 2024 118.38 118.42 117.53 118.37 32,611 +0.94(+0.80%)
May 13, 2024 118.41 118.41 117.17 117.43 26,863 -0.07(-0.06%)
May 10, 2024 118.37 118.52 116.97 117.50 64,146 -0.51(-0.43%)
May 09, 2024 116.78 118.02 116.50 118.01 26,551 +1.55(+1.33%)
May 08, 2024 117.13 117.29 116.30 116.46 21,492 -1.16(-0.99%)
May 07, 2024 117.23 118.34 117.23 117.62 21,919 +0.88(+0.75%)
May 06, 2024 115.76 116.80 115.76 116.74 20,136 +1.62(+1.41%)
May 03, 2024 115.36 115.94 114.68 115.12 25,486 +1.25(+1.10%)
May 02, 2024 113.69 113.90 112.47 113.87 30,785 +1.15(+1.02%)
May 01, 2024 113.08 114.43 111.91 112.72 36,039 -0.36(-0.32%)
Apr 30, 2024 115.52 115.52 113.08 113.08 39,023 -3.17(-2.73%)
Apr 29, 2024 116.14 116.39 115.63 116.25 44,575 +0.48(+0.41%)
Apr 26, 2024 115.49 116.11 114.93 115.77 24,413 +0.10(+0.09%)
Apr 25, 2024 114.63 115.74 113.67 115.67 33,399 +0.05(+0.04%)
Apr 24, 2024 115.24 116.09 114.77 115.62 19,885 +0.51(+0.44%)
Apr 23, 2024 114.00 115.49 114.00 115.11 25,182 +1.16(+1.02%)
Apr 22, 2024 112.99 114.42 112.09 113.95 44,102 +1.45(+1.29%)
Apr 19, 2024 111.86 112.91 111.83 112.50 23,810 +0.30(+0.27%)
Apr 18, 2024 113.21 113.69 112.00 112.20 16,521 -0.65(-0.58%)
Apr 17, 2024 114.51 114.74 112.76 112.85 98,694 -1.21(-1.06%)
Apr 16, 2024 114.21 114.46 113.22 114.06 42,710 -0.78(-0.68%)
Apr 15, 2024 116.90 116.90 114.58 114.84 15,703 -1.07(-0.92%)
Apr 12, 2024 117.06 117.67 115.84 115.91 20,723 -1.62(-1.38%)
Apr 11, 2024 118.47 118.47 116.77 117.53 38,792 -0.20(-0.17%)
Apr 10, 2024 117.65 118.13 117.07 117.73 63,935 -1.69(-1.42%)
Apr 09, 2024 120.13 120.13 118.23 119.42 43,641 -0.06(-0.05%)
Apr 08, 2024 119.81 119.81 119.19 119.48 17,753 +0.26(+0.22%)
Apr 05, 2024 118.21 119.37 118.15 119.22 17,460 +1.23(+1.04%)
Apr 04, 2024 120.29 120.29 117.60 117.99 48,105 -1.24(-1.04%)
Apr 03, 2024 118.09 119.26 118.09 119.23 27,064 +0.74(+0.62%)
Apr 02, 2024 119.28 119.28 117.81 118.49 17,957 -1.56(-1.30%)
Apr 01, 2024 121.50 121.50 119.78 120.05 106,782 -0.23(-0.19%)
Mar 28, 2024 120.15 120.78 120.07 120.28 23,056 +0.49(+0.41%)
Mar 27, 2024 118.35 119.79 118.35 119.79 21,129 +1.90(+1.61%)
Mar 26, 2024 118.86 118.86 117.87 117.89 22,552 -0.15(-0.13%)
Mar 25, 2024 118.23 118.42 118.04 118.04 25,822 +0.12(+0.10%)
Mar 22, 2024 119.49 119.49 117.38 117.92 57,489 -0.67(-0.56%)
Mar 21, 2024 117.94 118.60 117.48 118.59 59,102 +1.41(+1.20%)
Mar 20, 2024 115.51 117.29 115.06 117.18 27,843 +1.94(+1.68%)
Mar 19, 2024 114.49 115.24 114.09 115.24 18,364 +1.10(+0.96%)
Mar 18, 2024 115.86 115.86 114.12 114.14 8,478 -0.15(-0.13%)
Mar 15, 2024 114.66 114.87 114.19 114.29 7,882 -0.07(-0.06%)
Mar 14, 2024 116.57 116.57 113.61 114.36 13,642 -1.31(-1.13%)
Mar 13, 2024 113.94 115.81 113.94 115.67 15,258 +1.69(+1.48%)
Mar 12, 2024 113.17 114.08 112.72 113.98 18,440 +1.32(+1.17%)
Mar 11, 2024 112.70 112.76 111.48 112.67 12,737 -0.87(-0.76%)
Mar 08, 2024 115.28 115.36 113.01 113.54 19,697 -0.87(-0.76%)
Mar 07, 2024 114.21 114.51 113.69 114.40 14,060 +1.56(+1.38%)
Mar 06, 2024 113.13 113.51 112.48 112.85 50,197 +0.84(+0.75%)
Mar 05, 2024 112.34 112.36 111.30 112.01 11,612 -0.28(-0.25%)
Mar 04, 2024 112.29 113.60 112.16 112.29 14,395 +1.25(+1.12%)
Mar 01, 2024 110.28 111.05 109.90 111.04 12,027 +1.46(+1.33%)
Feb 29, 2024 109.49 109.62 108.63 109.58 13,274 +1.32(+1.22%)
Feb 28, 2024 107.74 108.57 107.74 108.27 13,605 -0.37(-0.34%)
Feb 27, 2024 109.21 109.21 108.18 108.64 11,077 +0.25(+0.23%)
Feb 26, 2024 108.13 108.57 107.88 108.39 12,946 +0.36(+0.33%)
Feb 23, 2024 108.34 108.34 107.24 108.03 20,755 -0.61(-0.56%)
Feb 22, 2024 106.67 108.70 106.45 108.64 32,920 +2.91(+2.76%)
Feb 21, 2024 104.61 105.72 104.61 105.72 10,185 +1.08(+1.04%)
Feb 20, 2024 106.54 106.54 103.77 104.64 11,945 -1.54(-1.45%)
Feb 16, 2024 108.59 108.59 106.18 106.18 57,365 -1.53(-1.42%)
Feb 15, 2024 106.59 107.71 106.07 107.71 16,814 +3.04(+2.91%)
Feb 14, 2024 103.69 104.70 103.35 104.67 11,194 +1.86(+1.81%)
Feb 13, 2024 103.92 103.92 101.91 102.80 13,481 -1.95(-1.87%)
Feb 12, 2024 104.45 105.22 103.97 104.76 12,480 +1.67(+1.62%)
Feb 09, 2024 102.75 103.31 102.47 103.09 17,325 +0.72(+0.71%)
Feb 08, 2024 100.73 102.37 100.73 102.37 14,104 +1.63(+1.62%)
Feb 07, 2024 100.01 101.06 100.01 100.74 61,863 +1.01(+1.01%)
Feb 06, 2024 99.31 99.73 99.17 99.73 17,836 +0.62(+0.63%)
Feb 05, 2024 98.71 99.32 97.87 99.11 6,808 -0.31(-0.31%)
Feb 02, 2024 98.14 99.80 98.14 99.41 19,032 -0.09(-0.09%)
Feb 01, 2024 99.66 99.66 97.91 99.50 10,649 +1.40(+1.42%)
Jan 31, 2024 100.08 100.08 98.10 98.10 9,182 -1.80(-1.80%)
Jan 30, 2024 99.78 100.15 99.11 99.90 11,557 +0.16(+0.16%)
Jan 29, 2024 98.74 99.74 98.28 99.74 11,513 +1.23(+1.25%)
Jan 26, 2024 98.47 98.97 98.04 98.51 16,989 +0.01(+0.01%)
Jan 25, 2024 98.77 98.77 97.85 98.50 6,768 +0.79(+0.81%)
Jan 24, 2024 98.72 98.74 97.51 97.71 16,102 -0.21(-0.21%)
Jan 23, 2024 99.27 99.27 97.45 97.92 10,139 -0.47(-0.48%)
Jan 22, 2024 98.00 98.49 97.97 98.39 58,298 +1.37(+1.41%)
Jan 19, 2024 97.04 97.30 95.90 97.03 28,878 +1.12(+1.16%)
Jan 18, 2024 96.22 96.22 95.01 95.91 10,699 +0.70(+0.73%)
Jan 17, 2024 94.94 95.31 94.94 95.21 6,861 -0.45(-0.47%)
Jan 16, 2024 96.24 96.61 95.35 95.66 11,306 -0.93(-0.96%)
Jan 12, 2024 97.45 97.52 96.25 96.59 6,569 -0.04(-0.04%)
Jan 11, 2024 96.71 96.71 95.75 96.63 11,334 +0.08(+0.08%)
Jan 10, 2024 96.70 96.75 96.05 96.56 10,419 +0.07(+0.07%)
Jan 09, 2024 96.19 96.76 96.01 96.49 11,627 -0.62(-0.64%)
Jan 08, 2024 96.18 97.11 95.81 97.11 12,907 +1.43(+1.49%)
Jan 05, 2024 95.47 96.07 95.18 95.68 6,044 +0.33(+0.34%)
Jan 04, 2024 96.07 96.37 95.35 95.35 41,814 -0.62(-0.64%)
Jan 03, 2024 97.61 97.61 95.97 95.97 23,811 -1.93(-1.97%)
Jan 02, 2024 98.24 98.86 97.49 97.90 16,356 -0.25(-0.26%)
Dec 29, 2023 99.07 99.22 98.14 98.15 7,072 -0.93(-0.94%)
Dec 28, 2023 99.78 99.78 98.97 99.09 9,947 -0.61(-0.61%)
Dec 27, 2023 100.58 100.58 99.68 99.70 51,471 -0.54(-0.54%)
Dec 26, 2023 99.25 100.24 99.24 100.24 9,382 +1.08(+1.09%)
Dec 22, 2023 99.62 99.71 98.67 99.15 24,121 +0.30(+0.30%)
Dec 21, 2023 98.19 98.86 97.97 98.86 40,389 +0.95(+0.97%)
Dec 20, 2023 100.03 100.03 97.91 97.91 63,646 -1.39(-1.40%)
Dec 19, 2023 97.96 99.33 97.88 99.30 18,228 +1.58(+1.61%)
Dec 18, 2023 99.03 99.03 97.50 97.72 70,678 +0.05(+0.05%)
Dec 15, 2023 98.59 98.59 97.11 97.68 117,168 -0.34(-0.35%)
Dec 14, 2023 96.05 98.15 96.05 98.02 20,790 +3.86(+4.10%)
Dec 13, 2023 91.84 94.23 91.09 94.16 24,746 +2.17(+2.35%)
Dec 12, 2023 91.79 92.27 91.52 91.99 27,958 -0.35(-0.38%)
Dec 11, 2023 92.70 92.70 91.68 92.34 52,410 +0.44(+0.48%)
Dec 08, 2023 91.97 92.39 91.69 91.90 4,335 +0.54(+0.59%)
Dec 07, 2023 91.18 91.36 90.89 91.36 6,030 +0.51(+0.56%)
Dec 06, 2023 91.51 92.59 90.85 90.85 15,858 -0.50(-0.55%)
Dec 05, 2023 93.04 93.04 91.35 91.35 19,971 -1.15(-1.25%)
Dec 04, 2023 92.51 92.73 91.82 92.50 14,193 +0.12(+0.13%)
Dec 01, 2023 90.52 92.41 90.52 92.38 10,251 +1.98(+2.19%)
Nov 30, 2023 90.77 90.77 90.01 90.41 39,647 +0.28(+0.31%)
Nov 29, 2023 91.12 91.13 90.12 90.13 15,230 +0.25(+0.28%)
Nov 28, 2023 91.27 91.27 89.68 89.88 32,324 -0.61(-0.67%)
Nov 27, 2023 89.87 90.64 89.87 90.49 9,107 -0.01(-0.01%)
Nov 24, 2023 90.73 90.74 89.62 90.50 4,349 +0.22(+0.24%)
Nov 22, 2023 90.23 90.53 90.09 90.28 20,795 +0.51(+0.57%)
Nov 21, 2023 90.03 90.10 89.69 89.77 9,834 -0.56(-0.62%)
Nov 20, 2023 90.26 90.59 89.78 90.33 7,265 +0.24(+0.27%)
Nov 17, 2023 89.17 90.23 89.17 90.09 16,896 +1.19(+1.34%)
Nov 16, 2023 89.89 90.17 88.62 88.90 6,432 -1.12(-1.25%)
Nov 15, 2023 90.05 91.33 89.90 90.02 15,852 +0.34(+0.38%)
Nov 14, 2023 86.40 89.92 86.40 89.68 14,831 +3.68(+4.28%)
Nov 13, 2023 85.44 86.15 85.44 86.00 13,645 +0.08(+0.10%)
Nov 10, 2023 85.30 85.92 84.94 85.92 7,628 +1.46(+1.72%)
Nov 09, 2023 86.23 86.23 84.38 84.46 15,684 -1.05(-1.23%)
Nov 08, 2023 86.77 86.77 85.48 85.51 234,566 -0.59(-0.69%)
Nov 07, 2023 86.72 86.72 85.82 86.10 9,516 -1.00(-1.15%)
Nov 06, 2023 87.90 87.90 86.75 87.10 10,016 -1.21(-1.37%)
Nov 03, 2023 86.33 88.62 86.33 88.32 48,142 +2.15(+2.49%)
Nov 02, 2023 85.41 86.41 85.41 86.17 27,150 +1.83(+2.17%)
Nov 01, 2023 82.91 84.49 82.91 84.34 5,616 +1.36(+1.64%)
Oct 31, 2023 82.42 83.25 82.42 82.98 4,519 +0.84(+1.02%)
Oct 30, 2023 82.24 82.24 81.51 82.14 96,261 +0.39(+0.48%)
Oct 27, 2023 83.44 83.44 81.68 81.75 5,435 -0.50(-0.61%)
Oct 26, 2023 81.69 82.91 81.69 82.25 122,653 +0.20(+0.24%)
Oct 25, 2023 82.64 82.79 82.05 82.05 7,154 -1.66(-1.99%)
Oct 24, 2023 84.07 84.21 83.59 83.72 2,907 +0.65(+0.78%)
Oct 23, 2023 83.16 83.94 83.07 83.07 9,282 -0.62(-0.74%)
Oct 20, 2023 84.44 84.44 83.69 83.69 12,740 -0.92(-1.09%)
Oct 19, 2023 85.48 86.08 84.46 84.61 4,210 -1.21(-1.41%)
Oct 18, 2023 87.11 87.11 85.67 85.81 9,886 -1.45(-1.66%)
Oct 17, 2023 87.32 87.66 87.26 87.26 12,295 +0.87(+1.01%)
Oct 16, 2023 85.81 86.58 85.81 86.39 27,113 +1.29(+1.51%)
Oct 13, 2023 85.90 85.90 84.91 85.10 7,340 -0.15(-0.18%)
Oct 12, 2023 87.66 87.66 84.81 85.26 9,729 -2.06(-2.36%)
Oct 11, 2023 86.96 87.82 86.86 87.32 7,418 +0.15(+0.17%)
Oct 10, 2023 86.86 87.66 86.86 87.16 6,811 +1.27(+1.48%)
Oct 09, 2023 84.63 85.90 84.63 85.90 6,553 +1.11(+1.31%)
Oct 06, 2023 83.47 85.30 83.47 84.78 267,872 +0.60(+0.71%)
Oct 05, 2023 84.36 84.40 83.79 84.18 4,192 -0.21(-0.25%)
Oct 04, 2023 84.59 84.59 83.91 84.39 1,233 -0.01(-0.01%)
Oct 03, 2023 85.74 85.74 83.85 84.40 23,748 -1.61(-1.87%)
Oct 02, 2023 87.06 87.06 85.78 86.01 8,750 -0.92(-1.06%)
Sep 29, 2023 88.18 88.18 86.83 86.93 4,263 -0.63(-0.71%)
Sep 28, 2023 86.44 87.78 86.44 87.56 10,711 +1.20(+1.39%)
Sep 27, 2023 85.56 86.76 85.56 86.36 12,535 +1.15(+1.35%)
Sep 26, 2023 85.43 86.10 85.19 85.21 9,535 -0.99(-1.15%)
Sep 25, 2023 84.65 86.38 86.09 86.20 11,600 +0.77(+0.90%)
Sep 22, 2023 85.78 86.00 85.37 85.43 5,582 -0.17(-0.20%)
Sep 21, 2023 86.50 86.50 85.60 85.60 7,181 -1.43(-1.64%)
Sep 20, 2023 88.45 88.45 87.02 87.02 5,230 -0.71(-0.81%)
Sep 19, 2023 87.79 88.55 87.51 87.74 10,370 -0.36(-0.41%)
Sep 18, 2023 88.16 88.58 88.01 88.10 5,865 +0.10(+0.11%)
Sep 15, 2023 88.79 88.94 87.73 88.00 13,965 -1.82(-2.02%)
Sep 14, 2023 89.69 89.82 89.28 89.82 13,063 +1.22(+1.38%)
Sep 13, 2023 89.12 89.44 88.15 88.59 55,246 -0.63(-0.70%)
Sep 12, 2023 89.42 89.96 88.96 89.22 12,881 -0.09(-0.10%)
Sep 11, 2023 90.31 90.31 89.09 89.32 38,871 -0.07(-0.08%)
Sep 08, 2023 89.27 90.21 89.27 89.38 5,359 -0.07(-0.08%)
Sep 07, 2023 89.50 89.55 89.18 89.46 10,245 -1.10(-1.22%)
Sep 06, 2023 91.94 91.94 90.35 90.56 10,958 -0.30(-0.33%)
Sep 05, 2023 93.47 93.47 90.86 90.86 5,367 -2.48(-2.65%)
Sep 01, 2023 92.85 93.48 92.85 93.34 3,353 +1.27(+1.38%)
Aug 31, 2023 92.18 92.45 92.05 92.07 27,354 +0.15(+0.16%)
Aug 30, 2023 91.56 92.35 91.44 91.92 44,391 +0.54(+0.59%)
Aug 29, 2023 89.02 92.17 89.02 91.38 11,345 +1.17(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.