GRX(GRX)
GRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $9.48 | $9.68 | $9.48 | $9.66 | 46,300 |
| 7/1/2026 | $9.44 | $9.50 | $9.30 | $9.47 | 13,623 |
| 6/30/2026 | $9.46 | $9.46 | $9.41 | $9.45 | 6,614 |
| 6/29/2026 | $9.36 | $9.48 | $9.36 | $9.43 | 23,331 |
| 6/26/2026 | $9.28 | $9.44 | $9.28 | $9.32 | 34,000 |
| 6/25/2026 | $9.23 | $9.30 | $9.22 | $9.27 | 29,300 |
| 6/24/2026 | $9.13 | $9.26 | $9.08 | $9.19 | 35,226 |
| 6/23/2026 | $9.02 | $9.20 | $8.98 | $9.08 | 54,800 |
| 6/22/2026 | $8.94 | $8.99 | $8.89 | $8.97 | 33,000 |
| 6/18/2026 | $8.92 | $8.95 | $8.80 | $8.89 | 34,900 |
| 6/17/2026 | $9.00 | $9.00 | $8.95 | $8.95 | 11,346 |
| 6/16/2026 | $9.03 | $9.11 | $8.97 | $8.99 | 30,218 |
| 6/15/2026 | $9.05 | $9.17 | $9.03 | $9.03 | 18,522 |
| 6/12/2026 | $9.19 | $9.25 | $9.17 | $9.21 | 19,900 |
| 6/11/2026 | $9.13 | $9.19 | $9.13 | $9.17 | 17,400 |
| 6/10/2026 | $9.15 | $9.18 | $9.08 | $9.16 | 19,800 |
| 6/9/2026 | $9.11 | $9.20 | $9.03 | $9.13 | 20,000 |
| 6/8/2026 | $9.08 | $9.15 | $9.08 | $9.13 | 13,600 |
| 6/5/2026 | $9.05 | $9.13 | $9.02 | $9.05 | 44,700 |
| 6/4/2026 | $8.89 | $9.10 | $8.89 | $9.03 | 12,000 |
| 6/3/2026 | $8.92 | $9.01 | $8.86 | $8.87 | 17,400 |
| 6/2/2026 | $8.95 | $9.02 | $8.90 | $8.94 | 17,300 |
| 6/1/2026 | $9.01 | $9.02 | $8.93 | $8.97 | 34,000 |
| 5/29/2026 | $9.10 | $9.10 | $8.98 | $9.02 | 28,824 |
| 5/28/2026 | $9.05 | $9.09 | $9.03 | $9.09 | 15,207 |
| 5/27/2026 | $9.02 | $9.08 | $9.00 | $9.04 | 9,836 |
| 5/26/2026 | $9.04 | $9.06 | $9.00 | $9.03 | 25,414 |
| 5/22/2026 | $9.02 | $9.10 | $9.01 | $9.06 | 16,711 |
| 5/21/2026 | $9.01 | $9.05 | $8.96 | $8.99 | 17,100 |
| 5/20/2026 | $8.95 | $9.04 | $8.95 | $9.01 | 28,200 |
| 5/19/2026 | $8.90 | $8.99 | $8.90 | $8.94 | 10,700 |
| 5/18/2026 | $8.98 | $9.00 | $8.90 | $8.92 | 16,630 |
| 5/15/2026 | $9.05 | $9.05 | $8.94 | $9.01 | 5,500 |
| 5/14/2026 | $9.01 | $9.06 | $9.01 | $9.04 | 14,446 |
| 5/13/2026 | $9.00 | $9.00 | $8.93 | $8.97 | 37,434 |
| 5/12/2026 | $8.96 | $9.02 | $8.90 | $8.99 | 28,100 |
| 5/11/2026 | $9.04 | $9.06 | $8.90 | $8.98 | 20,500 |
| 5/8/2026 | $8.99 | $9.20 | $8.99 | $9.04 | 17,500 |
| 5/7/2026 | $9.14 | $9.15 | $8.97 | $9.02 | 40,700 |
| 5/6/2026 | $9.03 | $9.15 | $9.03 | $9.10 | 7,527 |
| 5/5/2026 | $9.04 | $9.09 | $9.00 | $9.02 | 23,022 |
| 5/4/2026 | $9.11 | $9.16 | $9.04 | $9.04 | 13,232 |
| 5/1/2026 | $9.12 | $9.19 | $9.09 | $9.09 | 21,564 |
| 4/30/2026 | $9.19 | $9.21 | $9.07 | $9.15 | 31,200 |
| 4/29/2026 | $9.10 | $9.14 | $9.06 | $9.11 | 12,900 |
| 4/28/2026 | $9.21 | $9.22 | $9.13 | $9.17 | 11,933 |
| 4/27/2026 | $9.15 | $9.23 | $9.13 | $9.16 | 30,009 |
| 4/24/2026 | $9.11 | $9.25 | $9.11 | $9.13 | 7,500 |
| 4/23/2026 | $9.16 | $9.18 | $9.06 | $9.10 | 25,200 |
| 4/22/2026 | $9.22 | $9.28 | $9.18 | $9.18 | 14,300 |
| 4/21/2026 | $9.24 | $9.32 | $9.18 | $9.21 | 23,000 |
| 4/20/2026 | $9.30 | $9.40 | $9.20 | $9.20 | 33,809 |
| 4/17/2026 | $9.22 | $9.34 | $9.22 | $9.28 | 18,944 |
| 4/16/2026 | $9.19 | $9.31 | $9.18 | $9.20 | 24,700 |
| 4/15/2026 | $9.20 | $9.28 | $9.20 | $9.20 | 19,500 |
| 4/14/2026 | $9.20 | $9.37 | $9.20 | $9.23 | 22,900 |
| 4/13/2026 | $9.13 | $9.22 | $9.10 | $9.17 | 33,318 |
| 4/10/2026 | $9.26 | $9.26 | $9.17 | $9.19 | 21,834 |
| 4/9/2026 | $9.22 | $9.27 | $9.12 | $9.22 | 26,844 |
| 4/8/2026 | $9.14 | $9.29 | $9.14 | $9.19 | 10,604 |
| 4/7/2026 | $9.12 | $9.12 | $9.06 | $9.08 | 33,300 |
| 4/6/2026 | $9.18 | $9.20 | $9.09 | $9.16 | 16,917 |