Global X Green Building ETF (GRNR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 12:55PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| Feb 20, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| Feb 16, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 51 |
| Feb 15, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 26 |
| Feb 14, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 105 |
| Feb 13, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1,319 |
| Feb 12, 2024 | 22.81 | 22.83 | 22.81 | 22.83 | 22.83 | 500 |
| Feb 09, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 82 |
| Feb 08, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 10 |
| Feb 07, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 63 |
| Feb 06, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 23 |
| Feb 05, 2024 | 22.77 | 22.83 | 22.72 | 22.83 | 22.83 | 1,007 |
| Feb 02, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 25 |
| Feb 01, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 33 |
| Jan 31, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 71 |
| Jan 30, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 40 |
| Jan 29, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 39 |
| Jan 26, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 5 |
| Jan 25, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 80 |
| Jan 24, 2024 | 22.93 | 22.93 | 22.69 | 22.69 | 22.69 | 1,547 |
| Jan 23, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 303 |
| Jan 22, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 85 |
| Jan 19, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 18 |
| Jan 18, 2024 | 22.45 | 22.68 | 22.43 | 22.45 | 22.45 | 1,347 |
| Jan 17, 2024 | 22.39 | 22.39 | 22.37 | 22.37 | 22.37 | 464 |
| Jan 16, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 49 |
| Jan 12, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 57 |
| Jan 11, 2024 | 23.10 | 23.18 | 23.10 | 23.18 | 23.18 | 199 |
| Jan 10, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 51 |
| Jan 09, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 123 |
| Jan 08, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 156 |
| Jan 05, 2024 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 987 |
| Jan 04, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 160 |
| Jan 03, 2024 | 23.10 | 23.10 | 22.89 | 22.89 | 22.89 | 377 |
| Jan 02, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 91 |
| Dec 29, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 268 |
| Dec 28, 2023 | 23.64 | 23.64 | 23.59 | 23.59 | 23.59 | 204 |
| Dec 28, 2023 | 0.354619 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.