GRINFRA.BOGRINFRA.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $932.15 | $941.20 | $923.55 | $928.70 | 1,310 |
| 1/13/2026 | $942.10 | $953.95 | $933.60 | $941.80 | 478 |
| 1/12/2026 | $956.05 | $956.05 | $934.00 | $942.05 | 906 |
| 1/9/2026 | $960.00 | $966.00 | $945.00 | $964.45 | 701 |
| 1/8/2026 | $960.75 | $966.00 | $950.00 | $959.95 | 3,595 |
| 1/7/2026 | $973.00 | $976.00 | $955.95 | $956.65 | 1,808 |
| 1/6/2026 | $1014.20 | $1014.20 | $977.00 | $979.15 | 635 |
| 1/5/2026 | $1010.85 | $1010.85 | $979.00 | $980.15 | 51,312 |
| 1/2/2026 | $995.00 | $1013.00 | $995.00 | $1008.50 | 301 |
| 1/1/2026 | $990.00 | $1002.90 | $990.00 | $1000.05 | 237 |
| 12/31/2025 | $994.05 | $1000.10 | $994.05 | $999.90 | 178 |
| 12/30/2025 | $993.30 | $1001.05 | $992.25 | $994.00 | 483 |
| 12/29/2025 | $1008.00 | $1032.00 | $999.50 | $1000.45 | 1,082 |
| 12/26/2025 | $1018.90 | $1024.25 | $1010.00 | $1013.80 | 326 |
| 12/24/2025 | $1041.00 | $1043.30 | $1015.60 | $1018.85 | 538 |
| 12/23/2025 | $1028.70 | $1049.50 | $1018.05 | $1040.95 | 191 |
| 12/22/2025 | $1010.00 | $1035.70 | $1010.00 | $1033.95 | 407 |
| 12/19/2025 | $1027.95 | $1031.55 | $1005.60 | $1010.55 | 612 |
| 12/18/2025 | $1030.70 | $1034.70 | $1016.95 | $1019.00 | 111 |
| 12/17/2025 | $1036.95 | $1044.90 | $1034.10 | $1044.85 | 194 |
| 12/16/2025 | $1021.60 | $1038.95 | $1013.40 | $1037.00 | 671 |
| 12/15/2025 | $1026.75 | $1038.60 | $1020.30 | $1028.95 | 784 |
| 12/12/2025 | $1013.95 | $1030.30 | $1013.45 | $1020.20 | 1,224 |
| 12/11/2025 | $1009.15 | $1013.95 | $992.30 | $1010.80 | 759 |
| 12/10/2025 | $1017.30 | $1032.85 | $1000.00 | $1003.25 | 932 |
| 12/9/2025 | $1049.90 | $1049.90 | $991.00 | $1017.25 | 3,199 |
| 12/8/2025 | $1060.00 | $1060.00 | $1041.45 | $1049.90 | 1,686 |
| 12/5/2025 | $1044.90 | $1059.00 | $1038.25 | $1054.90 | 317 |
| 12/4/2025 | $1025.05 | $1051.70 | $1025.05 | $1044.85 | 768 |
| 12/3/2025 | $1055.40 | $1055.40 | $1039.05 | $1042.80 | 250 |
| 12/2/2025 | $1058.05 | $1059.40 | $1052.05 | $1055.45 | 206 |
| 12/1/2025 | $1058.05 | $1080.15 | $1058.05 | $1062.45 | 2,090 |
| 11/28/2025 | $1070.05 | $1084.00 | $1065.30 | $1076.80 | 1,173 |
| 11/27/2025 | $1093.45 | $1093.45 | $1074.90 | $1080.40 | 857 |
| 11/26/2025 | $1077.45 | $1094.60 | $1077.30 | $1093.45 | 459 |
| 11/25/2025 | $1076.00 | $1086.70 | $1070.15 | $1080.20 | 1,109 |
| 11/24/2025 | $1090.00 | $1102.00 | $1075.70 | $1094.25 | 795 |
| 11/21/2025 | $1081.20 | $1097.00 | $1070.20 | $1094.05 | 3,479 |
| 11/19/2025 | $1132.05 | $1148.15 | $1076.00 | $1094.35 | 22,622 |
| 11/18/2025 | $1110.25 | $1155.55 | $1085.95 | $1097.20 | 625 |
| 11/17/2025 | $1080.10 | $1119.55 | $1080.10 | $1105.65 | 1,857 |
| 11/14/2025 | $1100.55 | $1127.50 | $1095.00 | $1098.45 | 2,455 |
| 11/13/2025 | $1141.95 | $1141.95 | $1105.10 | $1110.60 | 947 |
| 11/12/2025 | $1142.50 | $1142.95 | $1117.90 | $1127.05 | 2,810 |
| 11/11/2025 | $1140.05 | $1171.00 | $1113.80 | $1137.40 | 1,322 |
| 11/10/2025 | $1143.00 | $1157.10 | $1135.30 | $1153.65 | 444 |
| 11/7/2025 | $1137.60 | $1154.00 | $1130.35 | $1143.50 | 282 |
| 11/6/2025 | $1149.60 | $1149.70 | $1132.10 | $1134.80 | 259 |
| 11/4/2025 | $1150.00 | $1181.15 | $1132.85 | $1149.60 | 3,604 |
| 11/3/2025 | $1150.05 | $1182.10 | $1150.05 | $1175.00 | 428 |
| 10/31/2025 | $1180.30 | $1189.75 | $1161.40 | $1166.10 | 1,076 |
| 10/30/2025 | $1191.80 | $1209.45 | $1180.10 | $1184.40 | 391 |
| 10/29/2025 | $1193.70 | $1207.45 | $1186.20 | $1188.00 | 633 |
| 10/28/2025 | $1202.90 | $1206.05 | $1186.00 | $1187.00 | 169 |
| 10/27/2025 | $1179.60 | $1203.40 | $1179.60 | $1200.05 | 365 |
| 10/24/2025 | $1200.80 | $1207.05 | $1179.20 | $1180.70 | 1,367 |
| 10/23/2025 | $1175.00 | $1205.25 | $1164.10 | $1203.75 | 3,391 |
| 10/21/2025 | $1155.25 | $1185.00 | $1155.25 | $1174.80 | 728 |
| 10/20/2025 | $1155.60 | $1191.75 | $1155.60 | $1171.50 | 1,417 |
| 10/17/2025 | $1215.40 | $1232.00 | $1164.75 | $1183.45 | 7,858 |