Gold Royalty Corp NYSE:GROY Historical Prices

Below are the 753 trading days of historical prices for GROY.

# Exchange Symbol Date Open High Low Close
753 NYSE GROY Tue, Mar 5, 2024 1.91 1.91 1.91 1.91
752 NYSE GROY Mon, Mar 4, 2024 1.77 1.85 1.74 1.84
751 NYSE GROY Fri, Mar 1, 2024 1.67 1.77 1.64 1.75
750 NYSE GROY Thu, Feb 29, 2024 1.69 1.73 1.62 1.66
749 NYSE GROY Wed, Feb 28, 2024 1.69 1.70 1.61 1.67
748 NYSE GROY Tue, Feb 27, 2024 1.77 1.79 1.68 1.70
747 NYSE GROY Mon, Feb 26, 2024 1.73 1.84 1.70 1.78
746 NYSE GROY Fri, Feb 23, 2024 1.64 1.76 1.60 1.72
745 NYSE GROY Thu, Feb 22, 2024 1.68 1.68 1.60 1.64
744 NYSE GROY Wed, Feb 21, 2024 1.81 1.81 1.65 1.67
743 NYSE GROY Tue, Feb 20, 2024 1.74 1.83 1.73 1.80
742 NYSE GROY Fri, Feb 16, 2024 1.62 1.74 1.59 1.72
741 NYSE GROY Thu, Feb 15, 2024 1.55 1.65 1.55 1.64
740 NYSE GROY Wed, Feb 14, 2024 1.41 1.52 1.40 1.51
739 NYSE GROY Tue, Feb 13, 2024 1.49 1.50 1.38 1.39
738 NYSE GROY Mon, Feb 12, 2024 1.49 1.52 1.41 1.49
737 NYSE GROY Fri, Feb 9, 2024 1.34 1.34 1.31 1.32
736 NYSE GROY Thu, Feb 8, 2024 1.35 1.35 1.30 1.34
735 NYSE GROY Wed, Feb 7, 2024 1.36 1.39 1.33 1.35
734 NYSE GROY Tue, Feb 6, 2024 1.32 1.35 1.31 1.35
733 NYSE GROY Mon, Feb 5, 2024 1.34 1.37 1.31 1.32
732 NYSE GROY Fri, Feb 2, 2024 1.36 1.38 1.33 1.36
731 NYSE GROY Thu, Feb 1, 2024 1.35 1.39 1.34 1.37
730 NYSE GROY Wed, Jan 31, 2024 1.33 1.39 1.32 1.33
729 NYSE GROY Tue, Jan 30, 2024 1.34 1.36 1.32 1.33
728 NYSE GROY Mon, Jan 29, 2024 1.35 1.37 1.34 1.34
727 NYSE GROY Fri, Jan 26, 2024 1.34 1.36 1.34 1.35
726 NYSE GROY Thu, Jan 25, 2024 1.35 1.37 1.33 1.35
725 NYSE GROY Wed, Jan 24, 2024 1.41 1.42 1.35 1.35
724 NYSE GROY Tue, Jan 23, 2024 1.41 1.43 1.37 1.40
723 NYSE GROY Mon, Jan 22, 2024 1.36 1.41 1.35 1.41
722 NYSE GROY Fri, Jan 19, 2024 1.36 1.36 1.33 1.35
721 NYSE GROY Thu, Jan 18, 2024 1.37 1.37 1.35 1.36
720 NYSE GROY Wed, Jan 17, 2024 1.38 1.38 1.34 1.37
719 NYSE GROY Tue, Jan 16, 2024 1.40 1.41 1.38 1.39
718 NYSE GROY Fri, Jan 12, 2024 1.40 1.44 1.40 1.42
717 NYSE GROY Thu, Jan 11, 2024 1.41 1.41 1.39 1.41
716 NYSE GROY Wed, Jan 10, 2024 1.38 1.43 1.38 1.40
715 NYSE GROY Tue, Jan 9, 2024 1.38 1.39 1.35 1.39
714 NYSE GROY Mon, Jan 8, 2024 1.35 1.38 1.35 1.37
713 NYSE GROY Fri, Jan 5, 2024 1.39 1.44 1.36 1.37
712 NYSE GROY Thu, Jan 4, 2024 1.42 1.43 1.40 1.40
711 NYSE GROY Wed, Jan 3, 2024 1.44 1.45 1.41 1.42
710 NYSE GROY Tue, Jan 2, 2024 1.46 1.47 1.42 1.45
709 NYSE GROY Fri, Dec 29, 2023 1.48 1.49 1.44 1.47
708 NYSE GROY Thu, Dec 28, 2023 1.52 1.54 1.48 1.49
707 NYSE GROY Wed, Dec 27, 2023 1.51 1.55 1.51 1.53
706 NYSE GROY Tue, Dec 26, 2023 1.52 1.54 1.51 1.52
705 NYSE GROY Fri, Dec 22, 2023 1.54 1.55 1.52 1.53
704 NYSE GROY Thu, Dec 21, 2023 1.51 1.53 1.49 1.51
703 NYSE GROY Wed, Dec 20, 2023 1.54 1.54 1.47 1.50
702 NYSE GROY Tue, Dec 19, 2023 1.41 1.55 1.41 1.53
701 NYSE GROY Mon, Dec 18, 2023 1.48 1.48 1.40 1.41
700 NYSE GROY Fri, Dec 15, 2023 1.52 1.53 1.44 1.48
699 NYSE GROY Thu, Dec 14, 2023 1.52 1.54 1.49 1.53
698 NYSE GROY Wed, Dec 13, 2023 1.40 1.49 1.38 1.49
697 NYSE GROY Tue, Dec 12, 2023 1.49 1.49 1.38 1.40
696 NYSE GROY Mon, Dec 11, 2023 1.48 1.48 1.43 1.48
695 NYSE GROY Fri, Dec 8, 2023 1.50 1.50 1.42 1.49
694 NYSE GROY Thu, Dec 7, 2023 1.52 1.53 1.50 1.50
693 NYSE GROY Wed, Dec 6, 2023 1.54 1.56 1.50 1.51
692 NYSE GROY Tue, Dec 5, 2023 1.55 1.56 1.50 1.52
691 NYSE GROY Mon, Dec 4, 2023 1.59 1.60 1.52 1.56
690 NYSE GROY Fri, Dec 1, 2023 1.56 1.60 1.54 1.60
689 NYSE GROY Thu, Nov 30, 2023 1.58 1.59 1.53 1.55
688 NYSE GROY Wed, Nov 29, 2023 1.59 1.59 1.56 1.58
687 NYSE GROY Tue, Nov 28, 2023 1.57 1.59 1.53 1.58
686 NYSE GROY Mon, Nov 27, 2023 1.50 1.60 1.49 1.55
685 NYSE GROY Fri, Nov 24, 2023 1.46 1.52 1.44 1.47
684 NYSE GROY Wed, Nov 22, 2023 1.55 1.58 1.43 1.45
683 NYSE GROY Tue, Nov 21, 2023 1.41 1.51 1.41 1.50
682 NYSE GROY Mon, Nov 20, 2023 1.40 1.43 1.37 1.42
681 NYSE GROY Fri, Nov 17, 2023 1.48 1.48 1.39 1.41
680 NYSE GROY Thu, Nov 16, 2023 1.32 1.47 1.32 1.45
679 NYSE GROY Wed, Nov 15, 2023 1.40 1.40 1.30 1.35
678 NYSE GROY Tue, Nov 14, 2023 1.32 1.32 1.27 1.28
677 NYSE GROY Mon, Nov 13, 2023 1.31 1.32 1.26 1.28
676 NYSE GROY Fri, Nov 10, 2023 1.31 1.31 1.26 1.30
675 NYSE GROY Thu, Nov 9, 2023 1.34 1.34 1.31 1.32
674 NYSE GROY Wed, Nov 8, 2023 1.40 1.40 1.32 1.34
673 NYSE GROY Tue, Nov 7, 2023 1.41 1.42 1.36 1.37
672 NYSE GROY Mon, Nov 6, 2023 1.38 1.42 1.38 1.42
671 NYSE GROY Fri, Nov 3, 2023 1.25 1.38 1.25 1.38
670 NYSE GROY Thu, Nov 2, 2023 1.27 1.28 1.25 1.25
669 NYSE GROY Wed, Nov 1, 2023 1.30 1.30 1.26 1.26
668 NYSE GROY Tue, Oct 31, 2023 1.31 1.31 1.27 1.28
667 NYSE GROY Mon, Oct 30, 2023 1.32 1.33 1.28 1.30
666 NYSE GROY Fri, Oct 27, 2023 1.29 1.31 1.28 1.30
665 NYSE GROY Thu, Oct 26, 2023 1.32 1.32 1.29 1.30
664 NYSE GROY Wed, Oct 25, 2023 1.32 1.34 1.30 1.32
663 NYSE GROY Tue, Oct 24, 2023 1.37 1.37 1.32 1.34
662 NYSE GROY Mon, Oct 23, 2023 1.31 1.37 1.31 1.36
661 NYSE GROY Fri, Oct 20, 2023 1.34 1.38 1.32 1.32
660 NYSE GROY Thu, Oct 19, 2023 1.37 1.37 1.32 1.36
659 NYSE GROY Wed, Oct 18, 2023 1.39 1.41 1.34 1.37
658 NYSE GROY Tue, Oct 17, 2023 1.35 1.38 1.34 1.37
657 NYSE GROY Mon, Oct 16, 2023 1.35 1.36 1.33 1.35
656 NYSE GROY Fri, Oct 13, 2023 1.35 1.38 1.33 1.33
655 NYSE GROY Thu, Oct 12, 2023 1.29 1.30 1.27 1.29
654 NYSE GROY Wed, Oct 11, 2023 1.24 1.25 1.22 1.24
653 NYSE GROY Tue, Oct 10, 2023 1.29 1.29 1.22 1.24
652 NYSE GROY Mon, Oct 9, 2023 1.27 1.28 1.26 1.26
651 NYSE GROY Fri, Oct 6, 2023 1.25 1.29 1.23 1.28
650 NYSE GROY Thu, Oct 5, 2023 1.21 1.25 1.21 1.25
649 NYSE GROY Wed, Oct 4, 2023 1.25 1.26 1.18 1.22
648 NYSE GROY Tue, Oct 3, 2023 1.25 1.26 1.23 1.26
647 NYSE GROY Mon, Oct 2, 2023 1.29 1.29 1.22 1.25
646 NYSE GROY Fri, Sep 29, 2023 1.31 1.32 1.28 1.28
645 NYSE GROY Thu, Sep 28, 2023 1.30 1.31 1.27 1.30
644 NYSE GROY Wed, Sep 27, 2023 1.31 1.31 1.28 1.30
643 NYSE GROY Tue, Sep 26, 2023 1.33 1.35 1.30 1.31
642 NYSE GROY Mon, Sep 25, 2023 1.30 1.35 1.28 1.35
641 NYSE GROY Fri, Sep 22, 2023 1.33 1.35 1.28 1.29
640 NYSE GROY Thu, Sep 21, 2023 1.37 1.39 1.31 1.33
639 NYSE GROY Wed, Sep 20, 2023 1.34 1.40 1.34 1.40
638 NYSE GROY Tue, Sep 19, 2023 1.36 1.36 1.33 1.34
637 NYSE GROY Mon, Sep 18, 2023 1.36 1.37 1.35 1.37
636 NYSE GROY Fri, Sep 15, 2023 1.40 1.40 1.36 1.37
635 NYSE GROY Thu, Sep 14, 2023 1.34 1.40 1.32 1.37
634 NYSE GROY Wed, Sep 13, 2023 1.35 1.36 1.31 1.32
633 NYSE GROY Tue, Sep 12, 2023 1.37 1.38 1.33 1.35
632 NYSE GROY Mon, Sep 11, 2023 1.37 1.40 1.36 1.37
631 NYSE GROY Fri, Sep 8, 2023 1.40 1.40 1.36 1.37
630 NYSE GROY Thu, Sep 7, 2023 1.41 1.41 1.36 1.40
629 NYSE GROY Wed, Sep 6, 2023 1.41 1.43 1.39 1.40
628 NYSE GROY Tue, Sep 5, 2023 1.45 1.45 1.40 1.42
627 NYSE GROY Fri, Sep 1, 2023 1.49 1.49 1.43 1.44
626 NYSE GROY Thu, Aug 31, 2023 1.49 1.52 1.45 1.46
625 NYSE GROY Wed, Aug 30, 2023 1.52 1.56 1.50 1.50
624 NYSE GROY Tue, Aug 29, 2023 1.49 1.54 1.49 1.52
623 NYSE GROY Mon, Aug 28, 2023 1.50 1.53 1.49 1.50
622 NYSE GROY Fri, Aug 25, 2023 1.55 1.56 1.49 1.49
621 NYSE GROY Thu, Aug 24, 2023 1.52 1.57 1.48 1.54
620 NYSE GROY Wed, Aug 23, 2023 1.49 1.59 1.49 1.50
619 NYSE GROY Tue, Aug 22, 2023 1.42 1.52 1.42 1.50
618 NYSE GROY Mon, Aug 21, 2023 1.51 1.51 1.47 1.50
617 NYSE GROY Fri, Aug 18, 2023 1.52 1.52 1.48 1.52
616 NYSE GROY Thu, Aug 17, 2023 1.54 1.54 1.49 1.52
615 NYSE GROY Wed, Aug 16, 2023 1.55 1.57 1.52 1.53
614 NYSE GROY Tue, Aug 15, 2023 1.62 1.63 1.55 1.56
613 NYSE GROY Mon, Aug 14, 2023 1.64 1.66 1.61 1.62
612 NYSE GROY Fri, Aug 11, 2023 1.64 1.66 1.61 1.66
611 NYSE GROY Thu, Aug 10, 2023 1.66 1.68 1.63 1.63
610 NYSE GROY Wed, Aug 9, 2023 1.69 1.69 1.65 1.66
609 NYSE GROY Tue, Aug 8, 2023 1.66 1.70 1.61 1.70
608 NYSE GROY Mon, Aug 7, 2023 1.70 1.73 1.64 1.65
607 NYSE GROY Fri, Aug 4, 2023 1.67 1.70 1.67 1.68
606 NYSE GROY Thu, Aug 3, 2023 1.68 1.69 1.65 1.66
605 NYSE GROY Wed, Aug 2, 2023 1.73 1.74 1.65 1.68
604 NYSE GROY Tue, Aug 1, 2023 1.74 1.74 1.70 1.74
603 NYSE GROY Mon, Jul 31, 2023 1.75 1.79 1.74 1.77
602 NYSE GROY Fri, Jul 28, 2023 1.75 1.78 1.74 1.76
601 NYSE GROY Thu, Jul 27, 2023 1.82 1.82 1.73 1.75
600 NYSE GROY Wed, Jul 26, 2023 1.87 1.87 1.81 1.84
599 NYSE GROY Tue, Jul 25, 2023 1.83 1.85 1.82 1.85
598 NYSE GROY Mon, Jul 24, 2023 1.85 1.85 1.81 1.82
597 NYSE GROY Fri, Jul 21, 2023 1.86 1.86 1.79 1.84
596 NYSE GROY Thu, Jul 20, 2023 1.88 1.88 1.80 1.84
595 NYSE GROY Wed, Jul 19, 2023 1.87 1.88 1.84 1.86
594 NYSE GROY Tue, Jul 18, 2023 1.88 1.90 1.83 1.89
593 NYSE GROY Mon, Jul 17, 2023 1.86 1.88 1.83 1.85
592 NYSE GROY Fri, Jul 14, 2023 1.87 1.90 1.85 1.85
591 NYSE GROY Thu, Jul 13, 2023 1.87 1.88 1.82 1.87
590 NYSE GROY Wed, Jul 12, 2023 1.80 1.88 1.80 1.84
589 NYSE GROY Tue, Jul 11, 2023 1.80 1.82 1.77 1.79
588 NYSE GROY Mon, Jul 10, 2023 1.78 1.81 1.75 1.81
587 NYSE GROY Fri, Jul 7, 2023 1.74 1.82 1.73 1.76
586 NYSE GROY Thu, Jul 6, 2023 1.77 1.77 1.70 1.72
585 NYSE GROY Wed, Jul 5, 2023 1.81 1.83 1.76 1.79
584 NYSE GROY Mon, Jul 3, 2023 1.78 1.83 1.77 1.82
583 NYSE GROY Fri, Jun 30, 2023 1.76 1.79 1.71 1.77
582 NYSE GROY Thu, Jun 29, 2023 1.78 1.78 1.72 1.75
581 NYSE GROY Wed, Jun 28, 2023 1.75 1.77 1.71 1.74
580 NYSE GROY Tue, Jun 27, 2023 1.80 1.80 1.73 1.76
579 NYSE GROY Mon, Jun 26, 2023 1.78 1.82 1.75 1.78
578 NYSE GROY Fri, Jun 23, 2023 1.75 1.79 1.73 1.74
577 NYSE GROY Thu, Jun 22, 2023 1.72 1.78 1.71 1.75
576 NYSE GROY Wed, Jun 21, 2023 1.75 1.76 1.70 1.75
575 NYSE GROY Tue, Jun 20, 2023 1.80 1.81 1.74 1.74
574 NYSE GROY Fri, Jun 16, 2023 1.88 1.89 1.81 1.81
573 NYSE GROY Thu, Jun 15, 2023 1.91 1.91 1.86 1.85
572 NYSE GROY Wed, Jun 14, 2023 1.97 1.98 1.91 1.91
571 NYSE GROY Tue, Jun 13, 2023 1.96 1.98 1.93 1.94
570 NYSE GROY Mon, Jun 12, 2023 1.99 1.99 1.90 1.95
569 NYSE GROY Fri, Jun 9, 2023 2.00 2.02 1.96 1.99
568 NYSE GROY Thu, Jun 8, 2023 2.04 2.04 2.00 2.00
567 NYSE GROY Wed, Jun 7, 2023 1.96 2.04 1.94 1.97
566 NYSE GROY Tue, Jun 6, 2023 1.96 1.96 1.92 1.95
565 NYSE GROY Mon, Jun 5, 2023 1.99 1.98 1.94 1.97
564 NYSE GROY Fri, Jun 2, 2023 2.03 2.03 1.93 1.97
563 NYSE GROY Thu, Jun 1, 2023 1.94 2.03 1.93 2.02
562 NYSE GROY Wed, May 31, 2023 1.93 1.97 1.90 1.93
561 NYSE GROY Tue, May 30, 2023 1.97 1.97 1.90 1.90
560 NYSE GROY Fri, May 26, 2023 1.96 2.01 1.92 1.92
559 NYSE GROY Thu, May 25, 2023 1.98 2.00 1.92 1.93
558 NYSE GROY Wed, May 24, 2023 2.09 2.09 1.98 1.98
557 NYSE GROY Tue, May 23, 2023 2.08 2.08 2.00 2.04
556 NYSE GROY Mon, May 22, 2023 2.06 2.09 2.05 2.08
555 NYSE GROY Fri, May 19, 2023 2.08 2.09 2.05 2.08
554 NYSE GROY Thu, May 18, 2023 2.08 2.09 2.03 2.09
553 NYSE GROY Wed, May 17, 2023 2.09 2.09 2.04 2.09
552 NYSE GROY Tue, May 16, 2023 2.17 2.18 2.08 2.09
551 NYSE GROY Mon, May 15, 2023 2.15 2.21 2.13 2.16
550 NYSE GROY Fri, May 12, 2023 2.16 2.16 2.10 2.12
549 NYSE GROY Thu, May 11, 2023 2.20 2.21 2.12 2.14
548 NYSE GROY Wed, May 10, 2023 2.29 2.29 2.16 2.20
547 NYSE GROY Tue, May 9, 2023 2.27 2.30 2.24 2.29
546 NYSE GROY Mon, May 8, 2023 2.34 2.34 2.26 2.27
545 NYSE GROY Fri, May 5, 2023 2.32 2.33 2.24 2.33
544 NYSE GROY Thu, May 4, 2023 2.21 2.37 2.21 2.32
543 NYSE GROY Wed, May 3, 2023 2.16 2.23 2.16 2.20
542 NYSE GROY Tue, May 2, 2023 2.08 2.18 2.08 2.16
541 NYSE GROY Mon, May 1, 2023 2.15 2.20 2.10 2.10
540 NYSE GROY Fri, Apr 28, 2023 2.12 2.15 2.11 2.11
539 NYSE GROY Thu, Apr 27, 2023 2.18 2.18 2.10 2.13
538 NYSE GROY Wed, Apr 26, 2023 2.20 2.21 2.15 2.17
537 NYSE GROY Tue, Apr 25, 2023 2.16 2.20 2.15 2.20
536 NYSE GROY Mon, Apr 24, 2023 2.19 2.21 2.15 2.16
535 NYSE GROY Fri, Apr 21, 2023 2.25 2.28 2.17 2.19
534 NYSE GROY Thu, Apr 20, 2023 2.24 2.31 2.23 2.27
533 NYSE GROY Wed, Apr 19, 2023 2.29 2.30 2.22 2.22
532 NYSE GROY Tue, Apr 18, 2023 2.32 2.35 2.30 2.33
531 NYSE GROY Mon, Apr 17, 2023 2.42 2.43 2.31 2.32
530 NYSE GROY Fri, Apr 14, 2023 2.44 2.46 2.35 2.39
529 NYSE GROY Thu, Apr 13, 2023 2.39 2.48 2.37 2.43
528 NYSE GROY Wed, Apr 12, 2023 2.31 2.40 2.29 2.29
527 NYSE GROY Tue, Apr 11, 2023 2.40 2.41 2.31 2.32
526 NYSE GROY Mon, Apr 10, 2023 2.28 2.38 2.23 2.38
525 NYSE GROY Thu, Apr 6, 2023 2.17 2.29 2.15 2.27
524 NYSE GROY Wed, Apr 5, 2023 2.21 2.21 2.12 2.17
523 NYSE GROY Tue, Apr 4, 2023 2.18 2.22 2.16 2.18
522 NYSE GROY Mon, Apr 3, 2023 2.16 2.21 2.12 2.18
521 NYSE GROY Fri, Mar 31, 2023 2.23 2.24 2.15 2.16
520 NYSE GROY Thu, Mar 30, 2023 2.15 2.22 2.14 2.22
519 NYSE GROY Wed, Mar 29, 2023 2.18 2.18 2.10 2.11
518 NYSE GROY Tue, Mar 28, 2023 2.15 2.18 2.06 2.18
517 NYSE GROY Mon, Mar 27, 2023 2.15 2.22 2.11 2.22
516 NYSE GROY Fri, Mar 24, 2023 2.19 2.19 2.12 2.17
515 NYSE GROY Thu, Mar 23, 2023 2.16 2.20 2.14 2.16
514 NYSE GROY Wed, Mar 22, 2023 2.10 2.18 2.10 2.11
513 NYSE GROY Tue, Mar 21, 2023 2.20 2.21 2.03 2.09
512 NYSE GROY Mon, Mar 20, 2023 2.17 2.20 2.13 2.20
511 NYSE GROY Fri, Mar 17, 2023 2.05 2.22 2.02 2.12
510 NYSE GROY Thu, Mar 16, 2023 2.05 2.06 1.99 2.02
509 NYSE GROY Wed, Mar 15, 2023 2.11 2.12 2.03 2.07
508 NYSE GROY Tue, Mar 14, 2023 2.15 2.15 2.08 2.14
507 NYSE GROY Mon, Mar 13, 2023 2.07 2.17 2.07 2.16
506 NYSE GROY Fri, Mar 10, 2023 2.03 2.12 2.03 2.05
505 NYSE GROY Thu, Mar 9, 2023 2.06 2.10 2.00 2.01
504 NYSE GROY Wed, Mar 8, 2023 2.07 2.10 2.02 2.05
503 NYSE GROY Tue, Mar 7, 2023 2.12 2.13 2.03 2.06
502 NYSE GROY Mon, Mar 6, 2023 2.17 2.17 2.12 2.12
501 NYSE GROY Fri, Mar 3, 2023 2.24 2.25 2.17 2.17
500 NYSE GROY Thu, Mar 2, 2023 2.15 2.24 2.15 2.24
499 NYSE GROY Wed, Mar 1, 2023 2.15 2.19 2.15 2.15
498 NYSE GROY Tue, Feb 28, 2023 2.14 2.17 2.13 2.15
497 NYSE GROY Mon, Feb 27, 2023 2.16 2.22 2.14 2.14
496 NYSE GROY Fri, Feb 24, 2023 2.15 2.16 2.12 2.14
495 NYSE GROY Thu, Feb 23, 2023 2.14 2.18 2.12 2.17
494 NYSE GROY Wed, Feb 22, 2023 2.16 2.18 2.13 2.13
493 NYSE GROY Tue, Feb 21, 2023 2.25 2.25 2.15 2.15
492 NYSE GROY Fri, Feb 17, 2023 2.26 2.26 2.20 2.24
491 NYSE GROY Thu, Feb 16, 2023 2.25 2.31 2.23 2.25
490 NYSE GROY Wed, Feb 15, 2023 2.23 2.25 2.21 2.25
489 NYSE GROY Tue, Feb 14, 2023 2.31 2.31 2.23 2.25
488 NYSE GROY Mon, Feb 13, 2023 2.33 2.34 2.29 2.33
487 NYSE GROY Fri, Feb 10, 2023 2.22 2.33 2.22 2.33
486 NYSE GROY Thu, Feb 9, 2023 2.32 2.33 2.23 2.23
485 NYSE GROY Wed, Feb 8, 2023 2.31 2.35 2.29 2.31
484 NYSE GROY Tue, Feb 7, 2023 2.35 2.37 2.31 2.35
483 NYSE GROY Mon, Feb 6, 2023 2.40 2.43 2.30 2.35
482 NYSE GROY Fri, Feb 3, 2023 2.40 2.50 2.39 2.41
481 NYSE GROY Thu, Feb 2, 2023 2.45 2.48 2.37 2.41
480 NYSE GROY Wed, Feb 1, 2023 2.40 2.49 2.40 2.43
479 NYSE GROY Tue, Jan 31, 2023 2.36 2.42 2.36 2.42
478 NYSE GROY Mon, Jan 30, 2023 2.46 2.47 2.38 2.38
477 NYSE GROY Fri, Jan 27, 2023 2.47 2.48 2.43 2.47
476 NYSE GROY Thu, Jan 26, 2023 2.48 2.50 2.42 2.47
475 NYSE GROY Wed, Jan 25, 2023 2.47 2.51 2.45 2.45
474 NYSE GROY Tue, Jan 24, 2023 2.50 2.52 2.46 2.52
473 NYSE GROY Mon, Jan 23, 2023 2.48 2.57 2.46 2.48
472 NYSE GROY Fri, Jan 20, 2023 2.46 2.51 2.41 2.50
471 NYSE GROY Thu, Jan 19, 2023 2.47 2.50 2.41 2.44
470 NYSE GROY Wed, Jan 18, 2023 2.52 2.56 2.44 2.44
469 NYSE GROY Tue, Jan 17, 2023 2.61 2.61 2.46 2.50
468 NYSE GROY Fri, Jan 13, 2023 2.62 2.64 2.56 2.61
467 NYSE GROY Thu, Jan 12, 2023 2.56 2.64 2.52 2.64
466 NYSE GROY Wed, Jan 11, 2023 2.60 2.61 2.48 2.50
465 NYSE GROY Tue, Jan 10, 2023 2.61 2.63 2.55 2.61
464 NYSE GROY Mon, Jan 9, 2023 2.63 2.64 2.55 2.59
463 NYSE GROY Fri, Jan 6, 2023 2.57 2.62 2.50 2.59
462 NYSE GROY Thu, Jan 5, 2023 2.60 2.60 2.45 2.51
461 NYSE GROY Wed, Jan 4, 2023 2.64 2.66 2.51 2.65
460 NYSE GROY Tue, Jan 3, 2023 2.36 2.50 2.33 2.49
459 NYSE GROY Fri, Dec 30, 2022 2.28 2.33 2.22 2.33
458 NYSE GROY Thu, Dec 29, 2022 2.26 2.34 2.23 2.27
457 NYSE GROY Wed, Dec 28, 2022 2.34 2.35 2.24 2.26
456 NYSE GROY Tue, Dec 27, 2022 2.27 2.38 2.25 2.34
455 NYSE GROY Fri, Dec 23, 2022 2.26 2.29 2.18 2.25
454 NYSE GROY Thu, Dec 22, 2022 2.29 2.31 2.24 2.28
453 NYSE GROY Wed, Dec 21, 2022 2.44 2.44 2.31 2.31
452 NYSE GROY Tue, Dec 20, 2022 2.32 2.47 2.32 2.44
451 NYSE GROY Mon, Dec 19, 2022 2.41 2.41 2.27 2.30
450 NYSE GROY Fri, Dec 16, 2022 2.35 2.47 2.34 2.40
449 NYSE GROY Thu, Dec 15, 2022 2.48 2.48 2.36 2.36
448 NYSE GROY Wed, Dec 14, 2022 2.50 2.55 2.42 2.48
447 NYSE GROY Tue, Dec 13, 2022 2.66 2.70 2.50 2.51
446 NYSE GROY Mon, Dec 12, 2022 2.53 2.64 2.52 2.60
445 NYSE GROY Fri, Dec 9, 2022 2.57 2.60 2.49 2.53
444 NYSE GROY Thu, Dec 8, 2022 2.64 2.67 2.40 2.55
443 NYSE GROY Wed, Dec 7, 2022 2.58 2.64 2.56 2.61
442 NYSE GROY Tue, Dec 6, 2022 2.63 2.65 2.53 2.56
441 NYSE GROY Mon, Dec 5, 2022 2.85 2.85 2.57 2.59
440 NYSE GROY Fri, Dec 2, 2022 2.85 2.90 2.76 2.81
439 NYSE GROY Thu, Dec 1, 2022 2.73 2.88 2.71 2.87
438 NYSE GROY Wed, Nov 30, 2022 2.70 2.77 2.61 2.66
437 NYSE GROY Tue, Nov 29, 2022 2.65 2.74 2.57 2.68
436 NYSE GROY Mon, Nov 28, 2022 2.71 2.75 2.59 2.62
435 NYSE GROY Fri, Nov 25, 2022 2.87 2.88 2.69 2.70
434 NYSE GROY Wed, Nov 23, 2022 2.85 2.88 2.75 2.87
433 NYSE GROY Tue, Nov 22, 2022 2.67 2.88 2.63 2.86
432 NYSE GROY Mon, Nov 21, 2022 2.63 2.65 2.56 2.63
431 NYSE GROY Fri, Nov 18, 2022 2.56 2.61 2.52 2.58
430 NYSE GROY Thu, Nov 17, 2022 2.66 2.66 2.53 2.57
429 NYSE GROY Wed, Nov 16, 2022 2.60 2.66 2.57 2.65
428 NYSE GROY Tue, Nov 15, 2022 3.00 3.00 2.62 2.66
427 NYSE GROY Mon, Nov 14, 2022 2.68 2.91 2.66 2.90
426 NYSE GROY Fri, Nov 11, 2022 2.72 2.73 2.61 2.63
425 NYSE GROY Thu, Nov 10, 2022 2.65 2.73 2.58 2.70
424 NYSE GROY Wed, Nov 9, 2022 2.69 2.69 2.46 2.50
423 NYSE GROY Tue, Nov 8, 2022 2.52 2.70 2.48 2.69
422 NYSE GROY Mon, Nov 7, 2022 2.50 2.54 2.46 2.49
421 NYSE GROY Fri, Nov 4, 2022 2.35 2.45 2.34 2.42
420 NYSE GROY Thu, Nov 3, 2022 2.27 2.36 2.22 2.27
419 NYSE GROY Wed, Nov 2, 2022 2.50 2.50 2.26 2.26
418 NYSE GROY Tue, Nov 1, 2022 2.51 2.54 2.47 2.47
417 NYSE GROY Mon, Oct 31, 2022 2.51 2.58 2.47 2.49
416 NYSE GROY Fri, Oct 28, 2022 2.51 2.55 2.45 2.49
415 NYSE GROY Thu, Oct 27, 2022 2.70 2.70 2.51 2.54
414 NYSE GROY Wed, Oct 26, 2022 2.48 2.69 2.48 2.65
413 NYSE GROY Tue, Oct 25, 2022 2.51 2.58 2.47 2.56
412 NYSE GROY Mon, Oct 24, 2022 2.60 2.60 2.41 2.46
411 NYSE GROY Fri, Oct 21, 2022 2.37 2.51 2.33 2.49
410 NYSE GROY Thu, Oct 20, 2022 2.38 2.49 2.36 2.39
409 NYSE GROY Wed, Oct 19, 2022 2.47 2.47 2.34 2.37
408 NYSE GROY Tue, Oct 18, 2022 2.55 2.60 2.38 2.43
407 NYSE GROY Mon, Oct 17, 2022 2.43 2.49 2.25 2.39
406 NYSE GROY Fri, Oct 14, 2022 2.24 2.24 2.12 2.12
405 NYSE GROY Thu, Oct 13, 2022 2.18 2.26 2.11 2.22
404 NYSE GROY Wed, Oct 12, 2022 2.20 2.25 2.15 2.24
403 NYSE GROY Tue, Oct 11, 2022 2.12 2.26 2.11 2.15
402 NYSE GROY Mon, Oct 10, 2022 2.14 2.18 2.11 2.13
401 NYSE GROY Fri, Oct 7, 2022 2.30 2.34 2.13 2.16
400 NYSE GROY Thu, Oct 6, 2022 2.56 2.66 2.27 2.37
399 NYSE GROY Wed, Oct 5, 2022 2.78 2.84 2.68 2.84
398 NYSE GROY Tue, Oct 4, 2022 2.76 2.85 2.69 2.80
397 NYSE GROY Mon, Oct 3, 2022 2.60 2.74 2.55 2.70
396 NYSE GROY Fri, Sep 30, 2022 2.48 2.61 2.43 2.54
395 NYSE GROY Thu, Sep 29, 2022 2.43 2.50 2.37 2.48
394 NYSE GROY Wed, Sep 28, 2022 2.30 2.49 2.30 2.46
393 NYSE GROY Tue, Sep 27, 2022 2.24 2.39 2.24 2.29
392 NYSE GROY Mon, Sep 26, 2022 2.28 2.38 2.19 2.22
391 NYSE GROY Fri, Sep 23, 2022 2.49 2.50 2.33 2.33
390 NYSE GROY Thu, Sep 22, 2022 2.57 2.62 2.50 2.51
389 NYSE GROY Wed, Sep 21, 2022 2.58 2.69 2.49 2.56
388 NYSE GROY Tue, Sep 20, 2022 2.63 2.63 2.53 2.58
387 NYSE GROY Mon, Sep 19, 2022 2.54 2.68 2.54 2.64
386 NYSE GROY Fri, Sep 16, 2022 2.59 2.74 2.56 2.61
385 NYSE GROY Thu, Sep 15, 2022 2.76 2.80 2.61 2.61
384 NYSE GROY Wed, Sep 14, 2022 2.79 2.83 2.71 2.73
383 NYSE GROY Tue, Sep 13, 2022 2.95 2.95 2.72 2.79
382 NYSE GROY Mon, Sep 12, 2022 2.95 3.07 2.92 2.97
381 NYSE GROY Fri, Sep 9, 2022 2.83 2.92 2.75 2.89
380 NYSE GROY Thu, Sep 8, 2022 2.80 2.86 2.72 2.80
379 NYSE GROY Wed, Sep 7, 2022 2.64 2.87 2.61 2.80
378 NYSE GROY Tue, Sep 6, 2022 2.71 2.82 2.60 2.62
377 NYSE GROY Fri, Sep 2, 2022 2.57 2.76 2.57 2.68
376 NYSE GROY Thu, Sep 1, 2022 2.65 2.67 2.55 2.59
375 NYSE GROY Wed, Aug 31, 2022 2.62 2.72 2.60 2.64
374 NYSE GROY Tue, Aug 30, 2022 2.78 2.81 2.63 2.65
373 NYSE GROY Mon, Aug 29, 2022 2.78 2.86 2.75 2.78
372 NYSE GROY Fri, Aug 26, 2022 2.99 3.01 2.77 2.80
371 NYSE GROY Thu, Aug 25, 2022 3.02 3.04 2.90 3.00
370 NYSE GROY Wed, Aug 24, 2022 2.90 3.03 2.82 3.00
369 NYSE GROY Tue, Aug 23, 2022 2.70 2.89 2.70 2.80
368 NYSE GROY Mon, Aug 22, 2022 2.78 2.81 2.67 2.70
367 NYSE GROY Fri, Aug 19, 2022 2.90 2.90 2.77 2.81
366 NYSE GROY Thu, Aug 18, 2022 2.91 2.93 2.81 2.90
365 NYSE GROY Wed, Aug 17, 2022 3.14 3.14 2.91 2.91
364 NYSE GROY Tue, Aug 16, 2022 3.09 3.18 3.01 3.16
363 NYSE GROY Mon, Aug 15, 2022 3.06 3.06 2.89 3.00
362 NYSE GROY Fri, Aug 12, 2022 2.90 3.03 2.88 3.03
361 NYSE GROY Thu, Aug 11, 2022 3.07 3.07 2.89 2.92
360 NYSE GROY Wed, Aug 10, 2022 3.17 3.21 3.04 3.07
359 NYSE GROY Tue, Aug 9, 2022 3.16 3.16 3.00 3.12
358 NYSE GROY Mon, Aug 8, 2022 3.00 3.22 2.97 3.15
357 NYSE GROY Fri, Aug 5, 2022 2.91 2.92 2.77 2.92
356 NYSE GROY Thu, Aug 4, 2022 2.71 2.97 2.70 2.97
355 NYSE GROY Wed, Aug 3, 2022 2.96 2.96 2.70 2.70
354 NYSE GROY Tue, Aug 2, 2022 3.10 3.10 2.84 2.89
353 NYSE GROY Mon, Aug 1, 2022 2.77 3.02 2.75 3.02
352 NYSE GROY Fri, Jul 29, 2022 2.72 2.74 2.64 2.64
351 NYSE GROY Thu, Jul 28, 2022 2.73 2.78 2.59 2.69
350 NYSE GROY Wed, Jul 27, 2022 2.52 2.65 2.41 2.63
349 NYSE GROY Tue, Jul 26, 2022 2.48 2.57 2.47 2.47
348 NYSE GROY Mon, Jul 25, 2022 2.60 2.60 2.41 2.50
347 NYSE GROY Fri, Jul 22, 2022 2.79 2.81 2.53 2.53
346 NYSE GROY Thu, Jul 21, 2022 2.55 2.79 2.53 2.75
345 NYSE GROY Wed, Jul 20, 2022 2.62 2.75 2.54 2.58
344 NYSE GROY Tue, Jul 19, 2022 2.56 2.71 2.51 2.57
343 NYSE GROY Mon, Jul 18, 2022 2.43 2.59 2.40 2.45
342 NYSE GROY Fri, Jul 15, 2022 2.48 2.50 2.30 2.37
341 NYSE GROY Thu, Jul 14, 2022 2.54 2.54 2.33 2.46
340 NYSE GROY Wed, Jul 13, 2022 2.55 2.62 2.41 2.54
339 NYSE GROY Tue, Jul 12, 2022 2.53 2.60 2.41 2.56
338 NYSE GROY Mon, Jul 11, 2022 2.42 2.57 2.39 2.49
337 NYSE GROY Fri, Jul 8, 2022 2.45 2.48 2.34 2.41
336 NYSE GROY Thu, Jul 7, 2022 2.25 2.48 2.24 2.40
335 NYSE GROY Wed, Jul 6, 2022 2.20 2.29 2.15 2.16
334 NYSE GROY Tue, Jul 5, 2022 2.30 2.30 2.15 2.20
333 NYSE GROY Fri, Jul 1, 2022 2.22 2.35 2.21 2.34
332 NYSE GROY Thu, Jun 30, 2022 2.36 2.36 2.22 2.25
331 NYSE GROY Wed, Jun 29, 2022 2.46 2.48 2.35 2.39
330 NYSE GROY Tue, Jun 28, 2022 2.64 2.65 2.35 2.48
329 NYSE GROY Mon, Jun 27, 2022 2.71 2.71 2.59 2.66
328 NYSE GROY Fri, Jun 24, 2022 2.55 2.72 2.54 2.68
327 NYSE GROY Thu, Jun 23, 2022 2.70 2.78 2.38 2.55
326 NYSE GROY Wed, Jun 22, 2022 2.84 2.86 2.70 2.70
325 NYSE GROY Tue, Jun 21, 2022 2.75 2.95 2.75 2.82
324 NYSE GROY Fri, Jun 17, 2022 3.00 3.00 2.73 2.73
323 NYSE GROY Thu, Jun 16, 2022 2.95 3.05 2.88 2.96
322 NYSE GROY Wed, Jun 15, 2022 3.04 3.10 2.95 2.99
321 NYSE GROY Tue, Jun 14, 2022 3.01 3.03 2.89 3.01
320 NYSE GROY Mon, Jun 13, 2022 2.97 3.07 2.90 2.97
319 NYSE GROY Fri, Jun 10, 2022 2.95 3.10 2.90 3.10
318 NYSE GROY Thu, Jun 9, 2022 3.09 3.09 2.97 2.97
317 NYSE GROY Wed, Jun 8, 2022 3.14 3.17 3.03 3.10
316 NYSE GROY Tue, Jun 7, 2022 3.01 3.18 2.99 3.15
315 NYSE GROY Mon, Jun 6, 2022 3.17 3.17 2.93 3.01
314 NYSE GROY Fri, Jun 3, 2022 3.08 3.18 3.05 3.13
313 NYSE GROY Thu, Jun 2, 2022 2.92 3.20 2.92 3.14
312 NYSE GROY Wed, Jun 1, 2022 2.99 3.03 2.85 2.85
311 NYSE GROY Tue, May 31, 2022 3.10 3.18 2.96 2.99
310 NYSE GROY Fri, May 27, 2022 3.18 3.26 3.07 3.12
309 NYSE GROY Thu, May 26, 2022 3.04 3.26 3.04 3.17
308 NYSE GROY Wed, May 25, 2022 3.25 3.25 3.04 3.04
307 NYSE GROY Tue, May 24, 2022 3.26 3.28 3.16 3.26
306 NYSE GROY Mon, May 23, 2022 3.26 3.33 3.19 3.28
305 NYSE GROY Fri, May 20, 2022 3.27 3.30 3.06 3.15
304 NYSE GROY Thu, May 19, 2022 3.20 3.39 3.09 3.24
303 NYSE GROY Wed, May 18, 2022 3.12 3.18 3.00 3.06
302 NYSE GROY Tue, May 17, 2022 3.15 3.40 3.11 3.15
301 NYSE GROY Mon, May 16, 2022 3.04 3.11 2.89 2.95
300 NYSE GROY Fri, May 13, 2022 2.82 3.20 2.79 3.07
299 NYSE GROY Thu, May 12, 2022 3.01 3.03 2.75 2.78
298 NYSE GROY Wed, May 11, 2022 3.13 3.25 2.98 3.01
297 NYSE GROY Tue, May 10, 2022 3.13 3.24 3.06 3.12
296 NYSE GROY Mon, May 9, 2022 3.41 3.45 3.12 3.13
295 NYSE GROY Fri, May 6, 2022 3.50 3.59 3.45 3.45
294 NYSE GROY Thu, May 5, 2022 3.84 3.84 3.50 3.54
293 NYSE GROY Wed, May 4, 2022 3.60 3.76 3.52 3.75
292 NYSE GROY Tue, May 3, 2022 3.55 3.68 3.45 3.63
291 NYSE GROY Mon, May 2, 2022 3.57 3.58 3.45 3.55
290 NYSE GROY Fri, Apr 29, 2022 3.74 3.77 3.54 3.60
289 NYSE GROY Thu, Apr 28, 2022 3.60 3.73 3.51 3.73
288 NYSE GROY Wed, Apr 27, 2022 3.63 3.70 3.51 3.55
287 NYSE GROY Tue, Apr 26, 2022 3.75 3.75 3.58 3.60
286 NYSE GROY Mon, Apr 25, 2022 3.90 3.90 3.59 3.74
285 NYSE GROY Fri, Apr 22, 2022 4.16 4.18 3.96 3.98
284 NYSE GROY Thu, Apr 21, 2022 4.33 4.40 4.09 4.17
283 NYSE GROY Wed, Apr 20, 2022 4.40 4.42 4.19 4.33
282 NYSE GROY Tue, Apr 19, 2022 4.32 4.45 4.21 4.44
281 NYSE GROY Mon, Apr 18, 2022 4.23 4.34 4.12 4.30
280 NYSE GROY Thu, Apr 14, 2022 4.12 4.21 4.05 4.19
279 NYSE GROY Wed, Apr 13, 2022 4.10 4.15 4.04 4.07
278 NYSE GROY Tue, Apr 12, 2022 4.38 4.42 4.00 4.04
277 NYSE GROY Mon, Apr 11, 2022 4.05 4.33 4.00 4.29
276 NYSE GROY Fri, Apr 8, 2022 4.06 4.11 3.93 3.99
275 NYSE GROY Thu, Apr 7, 2022 4.24 4.26 4.00 4.01
274 NYSE GROY Wed, Apr 6, 2022 4.10 4.22 4.01 4.20
273 NYSE GROY Tue, Apr 5, 2022 4.38 4.45 4.12 4.15
272 NYSE GROY Mon, Apr 4, 2022 4.28 4.43 4.11 4.40
271 NYSE GROY Fri, Apr 1, 2022 4.07 4.24 4.03 4.22
270 NYSE GROY Thu, Mar 31, 2022 3.91 4.15 3.87 4.12
269 NYSE GROY Wed, Mar 30, 2022 3.97 4.09 3.90 3.97
268 NYSE GROY Tue, Mar 29, 2022 3.90 3.97 3.82 3.93
267 NYSE GROY Mon, Mar 28, 2022 4.07 4.11 3.89 3.90
266 NYSE GROY Fri, Mar 25, 2022 4.24 4.25 4.08 4.14
265 NYSE GROY Thu, Mar 24, 2022 4.10 4.28 4.00 4.24
264 NYSE GROY Wed, Mar 23, 2022 3.99 4.11 3.87 4.10
263 NYSE GROY Tue, Mar 22, 2022 4.04 4.10 3.91 3.94
262 NYSE GROY Mon, Mar 21, 2022 4.13 4.35 4.07 4.07
261 NYSE GROY Fri, Mar 18, 2022 4.14 4.18 4.00 4.12
260 NYSE GROY Thu, Mar 17, 2022 3.82 4.09 3.81 4.06
259 NYSE GROY Wed, Mar 16, 2022 3.90 3.92 3.79 3.81
258 NYSE GROY Tue, Mar 15, 2022 3.81 3.98 3.73 3.90
257 NYSE GROY Mon, Mar 14, 2022 3.82 3.98 3.74 3.87
256 NYSE GROY Fri, Mar 11, 2022 3.78 3.81 3.72 3.74
255 NYSE GROY Thu, Mar 10, 2022 3.89 3.93 3.71 3.81
254 NYSE GROY Wed, Mar 9, 2022 3.96 3.98 3.76 3.89
253 NYSE GROY Tue, Mar 8, 2022 3.90 4.16 3.61 4.04
252 NYSE GROY Mon, Mar 7, 2022 4.03 4.08 3.80 3.83
251 NYSE GROY Fri, Mar 4, 2022 4.08 4.15 4.00 4.02
250 NYSE GROY Thu, Mar 3, 2022 4.07 4.10 3.96 4.10
249 NYSE GROY Wed, Mar 2, 2022 4.08 4.09 3.93 4.06
248 NYSE GROY Tue, Mar 1, 2022 4.10 4.19 3.98 4.01
247 NYSE GROY Mon, Feb 28, 2022 4.01 4.22 4.01 4.11
246 NYSE GROY Fri, Feb 25, 2022 4.02 4.08 3.95 4.00
245 NYSE GROY Thu, Feb 24, 2022 4.25 4.28 3.99 4.02
244 NYSE GROY Wed, Feb 23, 2022 4.06 4.17 4.04 4.15
243 NYSE GROY Tue, Feb 22, 2022 4.24 4.30 4.02 4.02
242 NYSE GROY Fri, Feb 18, 2022 4.38 4.38 4.16 4.24
241 NYSE GROY Thu, Feb 17, 2022 4.20 4.44 4.15 4.37
240 NYSE GROY Wed, Feb 16, 2022 4.12 4.21 4.09 4.14
239 NYSE GROY Tue, Feb 15, 2022 4.20 4.20 4.07 4.09
238 NYSE GROY Mon, Feb 14, 2022 4.28 4.30 4.15 4.23
237 NYSE GROY Fri, Feb 11, 2022 4.11 4.33 4.11 4.29
236 NYSE GROY Thu, Feb 10, 2022 4.30 4.38 4.06 4.11
235 NYSE GROY Wed, Feb 9, 2022 4.27 4.42 4.24 4.39
234 NYSE GROY Tue, Feb 8, 2022 4.30 4.35 4.15 4.21
233 NYSE GROY Mon, Feb 7, 2022 4.16 4.40 4.13 4.31
232 NYSE GROY Fri, Feb 4, 2022 4.20 4.27 4.12 4.18
231 NYSE GROY Thu, Feb 3, 2022 4.40 4.42 4.16 4.22
230 NYSE GROY Wed, Feb 2, 2022 4.50 4.54 4.36 4.40
229 NYSE GROY Tue, Feb 1, 2022 4.30 4.52 4.28 4.50
228 NYSE GROY Mon, Jan 31, 2022 4.34 4.36 4.25 4.34
227 NYSE GROY Fri, Jan 28, 2022 4.01 4.37 4.00 4.20
226 NYSE GROY Thu, Jan 27, 2022 4.19 4.37 3.91 4.00
225 NYSE GROY Wed, Jan 26, 2022 4.58 4.58 4.20 4.25
224 NYSE GROY Tue, Jan 25, 2022 4.39 4.55 4.33 4.48
223 NYSE GROY Mon, Jan 24, 2022 4.50 4.52 4.27 4.40
222 NYSE GROY Fri, Jan 21, 2022 4.75 4.82 4.41 4.49
221 NYSE GROY Thu, Jan 20, 2022 4.88 4.95 4.73 4.82
220 NYSE GROY Wed, Jan 19, 2022 4.58 4.94 4.55 4.78
219 NYSE GROY Tue, Jan 18, 2022 4.50 4.60 4.45 4.58
218 NYSE GROY Fri, Jan 14, 2022 4.50 4.57 4.45 4.53
217 NYSE GROY Thu, Jan 13, 2022 4.60 4.65 4.50 4.50
216 NYSE GROY Wed, Jan 12, 2022 4.78 4.78 4.58 4.62
215 NYSE GROY Tue, Jan 11, 2022 4.62 4.75 4.59 4.72
214 NYSE GROY Mon, Jan 10, 2022 4.69 4.75 4.50 4.65
213 NYSE GROY Fri, Jan 7, 2022 4.61 4.76 4.61 4.71
212 NYSE GROY Thu, Jan 6, 2022 4.80 4.80 4.54 4.59
211 NYSE GROY Wed, Jan 5, 2022 4.94 4.97 4.80 4.80
210 NYSE GROY Tue, Jan 4, 2022 4.90 4.96 4.87 4.94
209 NYSE GROY Mon, Jan 3, 2022 4.92 4.96 4.85 4.93
208 NYSE GROY Fri, Dec 31, 2021 4.80 4.93 4.75 4.92
207 NYSE GROY Thu, Dec 30, 2021 4.89 4.94 4.80 4.80
206 NYSE GROY Wed, Dec 29, 2021 4.86 4.97 4.83 4.89
205 NYSE GROY Tue, Dec 28, 2021 4.94 4.98 4.83 4.88
204 NYSE GROY Mon, Dec 27, 2021 5.00 5.00 4.91 4.93
203 NYSE GROY Thu, Dec 23, 2021 4.87 5.00 4.83 4.97
202 NYSE GROY Wed, Dec 22, 2021 4.85 4.92 4.77 4.91
201 NYSE GROY Tue, Dec 21, 2021 4.80 4.93 4.76 4.85
200 NYSE GROY Mon, Dec 20, 2021 4.77 5.04 4.65 4.81
199 NYSE GROY Fri, Dec 17, 2021 4.84 5.15 4.66 5.15
198 NYSE GROY Thu, Dec 16, 2021 4.92 5.07 4.80 4.84
197 NYSE GROY Wed, Dec 15, 2021 4.77 4.85 4.76 4.82
196 NYSE GROY Tue, Dec 14, 2021 4.78 4.88 4.76 4.80
195 NYSE GROY Mon, Dec 13, 2021 4.85 4.89 4.80 4.83
194 NYSE GROY Fri, Dec 10, 2021 5.08 5.08 4.75 4.82
193 NYSE GROY Thu, Dec 9, 2021 4.90 5.03 4.90 4.98
192 NYSE GROY Wed, Dec 8, 2021 4.81 4.98 4.81 4.92
191 NYSE GROY Tue, Dec 7, 2021 4.79 4.88 4.75 4.82
190 NYSE GROY Mon, Dec 6, 2021 4.88 4.88 4.77 4.79
189 NYSE GROY Fri, Dec 3, 2021 4.81 4.92 4.70 4.88
188 NYSE GROY Thu, Dec 2, 2021 4.82 4.89 4.56 4.80
187 NYSE GROY Wed, Dec 1, 2021 5.10 5.13 4.80 4.80
186 NYSE GROY Tue, Nov 30, 2021 5.01 5.15 4.97 5.09
185 NYSE GROY Mon, Nov 29, 2021 5.09 5.15 5.00 5.04
184 NYSE GROY Fri, Nov 26, 2021 4.90 5.14 4.90 5.10
183 NYSE GROY Wed, Nov 24, 2021 4.98 5.16 4.88 5.14
182 NYSE GROY Tue, Nov 23, 2021 4.90 4.97 4.85 4.96
181 NYSE GROY Mon, Nov 22, 2021 5.10 5.10 4.87 4.96
180 NYSE GROY Fri, Nov 19, 2021 5.13 5.17 5.08 5.11
179 NYSE GROY Thu, Nov 18, 2021 5.19 5.27 5.10 5.14
178 NYSE GROY Wed, Nov 17, 2021 5.22 5.30 5.16 5.24
177 NYSE GROY Tue, Nov 16, 2021 5.27 5.29 5.10 5.23
176 NYSE GROY Mon, Nov 15, 2021 5.26 5.29 5.14 5.27
175 NYSE GROY Fri, Nov 12, 2021 5.24 5.31 5.13 5.23
174 NYSE GROY Thu, Nov 11, 2021 5.39 5.40 5.13 5.25
173 NYSE GROY Wed, Nov 10, 2021 4.90 4.98 4.85 4.95
172 NYSE GROY Tue, Nov 9, 2021 4.90 4.92 4.80 4.80
171 NYSE GROY Mon, Nov 8, 2021 4.86 4.94 4.80 4.90
170 NYSE GROY Fri, Nov 5, 2021 4.86 4.89 4.78 4.85
169 NYSE GROY Thu, Nov 4, 2021 4.93 4.96 4.80 4.86
168 NYSE GROY Wed, Nov 3, 2021 4.84 4.92 4.80 4.87
167 NYSE GROY Tue, Nov 2, 2021 4.99 4.99 4.84 4.89
166 NYSE GROY Mon, Nov 1, 2021 5.07 5.08 4.90 4.92
165 NYSE GROY Fri, Oct 29, 2021 5.11 5.13 5.02 5.06
164 NYSE GROY Thu, Oct 28, 2021 5.16 5.20 5.09 5.13
163 NYSE GROY Wed, Oct 27, 2021 5.23 5.23 5.10 5.13
162 NYSE GROY Tue, Oct 26, 2021 5.37 5.39 5.15 5.24
161 NYSE GROY Mon, Oct 25, 2021 5.28 5.41 5.28 5.34
160 NYSE GROY Fri, Oct 22, 2021 5.39 5.56 5.25 5.28
159 NYSE GROY Thu, Oct 21, 2021 5.50 5.50 5.28 5.37
158 NYSE GROY Wed, Oct 20, 2021 5.40 5.43 5.30 5.41
157 NYSE GROY Tue, Oct 19, 2021 5.45 5.45 5.22 5.40
156 NYSE GROY Mon, Oct 18, 2021 5.60 5.60 5.31 5.34
155 NYSE GROY Fri, Oct 15, 2021 5.51 5.58 5.25 5.56
154 NYSE GROY Thu, Oct 14, 2021 5.40 5.54 5.39 5.48
153 NYSE GROY Wed, Oct 13, 2021 5.22 5.44 5.21 5.38
152 NYSE GROY Tue, Oct 12, 2021 5.20 5.24 5.13 5.23
151 NYSE GROY Mon, Oct 11, 2021 5.14 5.23 5.08 5.20
150 NYSE GROY Fri, Oct 8, 2021 5.18 5.22 5.03 5.08
149 NYSE GROY Thu, Oct 7, 2021 5.18 5.20 5.05 5.10
148 NYSE GROY Wed, Oct 6, 2021 5.09 5.13 5.00 5.10
147 NYSE GROY Tue, Oct 5, 2021 5.10 5.11 4.92 5.10
146 NYSE GROY Mon, Oct 4, 2021 5.13 5.15 5.00 5.04
145 NYSE GROY Fri, Oct 1, 2021 5.05 5.14 4.97 5.02
144 NYSE GROY Thu, Sep 30, 2021 5.25 5.25 4.95 5.00
143 NYSE GROY Wed, Sep 29, 2021 5.21 5.30 5.13 5.18
142 NYSE GROY Tue, Sep 28, 2021 5.26 5.28 5.07 5.22
141 NYSE GROY Mon, Sep 27, 2021 5.48 5.65 5.20 5.36
140 NYSE GROY Fri, Sep 24, 2021 5.47 5.47 5.20 5.41
139 NYSE GROY Thu, Sep 23, 2021 5.40 5.47 5.25 5.36
138 NYSE GROY Wed, Sep 22, 2021 5.45 5.52 5.29 5.39
137 NYSE GROY Tue, Sep 21, 2021 5.27 5.60 5.06 5.33
136 NYSE GROY Mon, Sep 20, 2021 5.17 5.20 4.90 5.04
135 NYSE GROY Fri, Sep 17, 2021 5.15 5.23 5.02 5.17
134 NYSE GROY Thu, Sep 16, 2021 5.12 5.14 4.97 5.07
133 NYSE GROY Wed, Sep 15, 2021 5.08 5.12 4.95 5.12
132 NYSE GROY Tue, Sep 14, 2021 5.03 5.16 4.98 5.12
131 NYSE GROY Mon, Sep 13, 2021 5.27 5.29 4.98 5.14
130 NYSE GROY Fri, Sep 10, 2021 5.31 5.33 5.12 5.30
129 NYSE GROY Thu, Sep 9, 2021 5.08 5.38 4.90 5.12
128 NYSE GROY Wed, Sep 8, 2021 4.15 4.29 3.96 4.12
127 NYSE GROY Tue, Sep 7, 2021 4.19 4.26 4.13 4.13
126 NYSE GROY Fri, Sep 3, 2021 4.36 4.53 4.31 4.39
125 NYSE GROY Thu, Sep 2, 2021 4.26 4.45 4.13 4.35
124 NYSE GROY Wed, Sep 1, 2021 4.32 4.34 4.18 4.21
123 NYSE GROY Tue, Aug 31, 2021 4.12 4.32 4.10 4.32
122 NYSE GROY Mon, Aug 30, 2021 4.33 4.41 4.10 4.16
121 NYSE GROY Fri, Aug 27, 2021 4.54 4.60 4.25 4.31
120 NYSE GROY Thu, Aug 26, 2021 4.76 4.80 4.35 4.61
119 NYSE GROY Wed, Aug 25, 2021 4.82 4.82 4.54 4.59
118 NYSE GROY Tue, Aug 24, 2021 4.49 4.85 4.40 4.85
117 NYSE GROY Mon, Aug 23, 2021 4.30 4.45 4.25 4.40
116 NYSE GROY Fri, Aug 20, 2021 4.30 4.30 4.16 4.22
115 NYSE GROY Thu, Aug 19, 2021 4.43 4.43 4.21 4.28
114 NYSE GROY Wed, Aug 18, 2021 4.53 4.69 4.41 4.46
113 NYSE GROY Tue, Aug 17, 2021 4.79 4.80 4.52 4.56
112 NYSE GROY Mon, Aug 16, 2021 4.81 4.82 4.68 4.70
111 NYSE GROY Fri, Aug 13, 2021 4.87 4.98 4.81 4.85
110 NYSE GROY Thu, Aug 12, 2021 4.88 4.95 4.83 4.85
109 NYSE GROY Wed, Aug 11, 2021 4.90 4.96 4.81 4.83
108 NYSE GROY Tue, Aug 10, 2021 4.99 5.03 4.90 4.94
107 NYSE GROY Mon, Aug 9, 2021 5.10 5.10 4.93 5.00
106 NYSE GROY Fri, Aug 6, 2021 4.93 5.13 4.80 5.12
105 NYSE GROY Thu, Aug 5, 2021 4.85 4.95 4.80 4.93
104 NYSE GROY Wed, Aug 4, 2021 4.90 4.90 4.70 4.78
103 NYSE GROY Tue, Aug 3, 2021 5.00 5.01 4.75 4.84
102 NYSE GROY Mon, Aug 2, 2021 4.95 5.11 4.85 5.06
101 NYSE GROY Fri, Jul 30, 2021 4.87 4.93 4.80 4.86
100 NYSE GROY Thu, Jul 29, 2021 5.08 5.15 4.84 4.86
99 NYSE GROY Wed, Jul 28, 2021 4.95 4.97 4.87 4.95
98 NYSE GROY Tue, Jul 27, 2021 5.04 5.04 4.90 4.94
97 NYSE GROY Mon, Jul 26, 2021 5.00 5.06 4.98 5.01
96 NYSE GROY Fri, Jul 23, 2021 5.03 5.03 4.93 4.98
95 NYSE GROY Thu, Jul 22, 2021 5.03 5.03 4.90 5.01
94 NYSE GROY Wed, Jul 21, 2021 4.94 5.06 4.91 5.01
93 NYSE GROY Tue, Jul 20, 2021 5.12 5.13 4.90 4.94
92 NYSE GROY Mon, Jul 19, 2021 5.01 5.09 5.00 5.06
91 NYSE GROY Fri, Jul 16, 2021 5.01 5.06 5.00 5.01
90 NYSE GROY Thu, Jul 15, 2021 5.12 5.16 5.00 5.01
89 NYSE GROY Wed, Jul 14, 2021 5.04 5.25 5.04 5.06
88 NYSE GROY Tue, Jul 13, 2021 5.12 5.24 5.03 5.08
87 NYSE GROY Mon, Jul 12, 2021 5.28 5.29 5.06 5.14
86 NYSE GROY Fri, Jul 9, 2021 5.21 5.34 5.15 5.27
85 NYSE GROY Thu, Jul 8, 2021 5.30 5.32 5.20 5.25
84 NYSE GROY Wed, Jul 7, 2021 5.45 5.55 5.32 5.35
83 NYSE GROY Tue, Jul 6, 2021 6.08 6.08 5.48 5.58
82 NYSE GROY Fri, Jul 2, 2021 5.86 6.06 5.80 5.99
81 NYSE GROY Thu, Jul 1, 2021 5.40 5.99 5.34 5.99
80 NYSE GROY Wed, Jun 30, 2021 5.36 5.45 5.30 5.35
79 NYSE GROY Tue, Jun 29, 2021 5.58 5.70 5.37 5.40
78 NYSE GROY Mon, Jun 28, 2021 5.86 6.02 5.50 5.51
77 NYSE GROY Fri, Jun 25, 2021 7.00 7.08 5.84 5.85
76 NYSE GROY Thu, Jun 24, 2021 5.70 6.70 5.65 6.66
75 NYSE GROY Wed, Jun 23, 2021 5.75 5.78 5.56 5.65
74 NYSE GROY Tue, Jun 22, 2021 5.25 5.88 5.15 5.53
73 NYSE GROY Mon, Jun 21, 2021 4.79 4.94 4.29 4.52
72 NYSE GROY Fri, Jun 18, 2021 5.19 5.25 4.69 4.80
71 NYSE GROY Thu, Jun 17, 2021 5.40 5.40 4.99 5.15
70 NYSE GROY Wed, Jun 16, 2021 5.42 5.60 5.35 5.41
69 NYSE GROY Tue, Jun 15, 2021 5.50 5.55 5.36 5.41
68 NYSE GROY Mon, Jun 14, 2021 4.94 5.55 4.85 5.51
67 NYSE GROY Fri, Jun 11, 2021 4.93 4.95 4.81 4.91
66 NYSE GROY Thu, Jun 10, 2021 4.89 4.94 4.76 4.91
65 NYSE GROY Wed, Jun 9, 2021 4.68 4.88 4.68 4.84
64 NYSE GROY Tue, Jun 8, 2021 4.71 4.77 4.68 4.69
63 NYSE GROY Mon, Jun 7, 2021 4.83 4.92 4.70 4.70
62 NYSE GROY Fri, Jun 4, 2021 4.80 4.87 4.75 4.87
61 NYSE GROY Thu, Jun 3, 2021 4.78 4.84 4.75 4.78
60 NYSE GROY Wed, Jun 2, 2021 4.93 4.97 4.75 4.79
59 NYSE GROY Tue, Jun 1, 2021 5.00 5.00 4.83 4.86
58 NYSE GROY Fri, May 28, 2021 5.00 5.00 4.93 4.98
57 NYSE GROY Thu, May 27, 2021 4.95 5.00 4.93 5.00
56 NYSE GROY Wed, May 26, 2021 4.93 5.05 4.85 4.88
55 NYSE GROY Tue, May 25, 2021 5.11 5.12 4.85 4.89
54 NYSE GROY Mon, May 24, 2021 5.00 5.12 4.95 5.07
53 NYSE GROY Fri, May 21, 2021 4.88 5.00 4.80 4.93
52 NYSE GROY Thu, May 20, 2021 4.85 4.94 4.74 4.78
51 NYSE GROY Wed, May 19, 2021 4.75 4.84 4.70 4.72
50 NYSE GROY Tue, May 18, 2021 4.95 5.09 4.69 4.75
49 NYSE GROY Mon, May 17, 2021 4.90 5.13 4.80 4.84
48 NYSE GROY Fri, May 14, 2021 4.51 4.75 4.50 4.72
47 NYSE GROY Thu, May 13, 2021 4.60 4.67 4.50 4.52
46 NYSE GROY Wed, May 12, 2021 4.82 4.87 4.57 4.58
45 NYSE GROY Tue, May 11, 2021 4.77 5.00 4.70 4.76
44 NYSE GROY Mon, May 10, 2021 5.10 5.35 4.96 5.00
43 NYSE GROY Fri, May 7, 2021 5.00 5.04 4.89 5.00
42 NYSE GROY Thu, May 6, 2021 4.99 4.99 4.88 4.91
41 NYSE GROY Wed, May 5, 2021 4.78 5.00 4.74 4.97
40 NYSE GROY Tue, May 4, 2021 4.73 4.85 4.69 4.83
39 NYSE GROY Mon, May 3, 2021 4.98 4.98 4.72 4.76
38 NYSE GROY Fri, Apr 30, 2021 4.88 5.00 4.83 4.83
37 NYSE GROY Thu, Apr 29, 2021 4.70 4.85 4.55 4.84
36 NYSE GROY Wed, Apr 28, 2021 4.66 4.68 4.56 4.67
35 NYSE GROY Tue, Apr 27, 2021 4.70 4.70 4.63 4.66
34 NYSE GROY Mon, Apr 26, 2021 4.55 4.70 4.52 4.66
33 NYSE GROY Fri, Apr 23, 2021 4.65 4.69 4.52 4.52
32 NYSE GROY Thu, Apr 22, 2021 4.74 4.75 4.51 4.63
31 NYSE GROY Wed, Apr 21, 2021 4.74 4.75 4.61 4.74
30 NYSE GROY Tue, Apr 20, 2021 4.60 4.60 4.51 4.55
29 NYSE GROY Mon, Apr 19, 2021 4.64 4.64 4.55 4.60
28 NYSE GROY Fri, Apr 16, 2021 4.60 4.66 4.50 4.62
27 NYSE GROY Thu, Apr 15, 2021 4.70 4.75 4.65 4.65
26 NYSE GROY Wed, Apr 14, 2021 4.63 4.70 4.50 4.70
25 NYSE GROY Tue, Apr 13, 2021 4.54 4.64 4.50 4.63
24 NYSE GROY Mon, Apr 12, 2021 4.63 4.68 4.50 4.50
23 NYSE GROY Fri, Apr 9, 2021 4.60 4.65 4.57 4.63
22 NYSE GROY Thu, Apr 8, 2021 4.64 4.64 4.52 4.55
21 NYSE GROY Wed, Apr 7, 2021 4.56 4.58 4.50 4.52
20 NYSE GROY Tue, Apr 6, 2021 4.60 4.68 4.55 4.59
19 NYSE GROY Mon, Apr 5, 2021 4.65 4.70 4.55 4.58
18 NYSE GROY Thu, Apr 1, 2021 4.50 4.62 4.45 4.47
17 NYSE GROY Wed, Mar 31, 2021 4.55 4.60 4.47 4.50
16 NYSE GROY Tue, Mar 30, 2021 4.51 4.56 4.47 4.51
15 NYSE GROY Mon, Mar 29, 2021 4.58 4.58 4.50 4.50
14 NYSE GROY Fri, Mar 26, 2021 4.52 4.60 4.51 4.54
13 NYSE GROY Thu, Mar 25, 2021 4.60 4.70 4.52 4.57
12 NYSE GROY Wed, Mar 24, 2021 4.55 4.65 4.52 4.55
11 NYSE GROY Tue, Mar 23, 2021 4.76 4.79 4.53 4.56
10 NYSE GROY Mon, Mar 22, 2021 4.75 4.84 4.70 4.75
9 NYSE GROY Fri, Mar 19, 2021 4.80 4.83 4.70 4.72
8 NYSE GROY Thu, Mar 18, 2021 4.89 4.90 4.72 4.76
7 NYSE GROY Wed, Mar 17, 2021 4.83 4.89 4.75 4.89
6 NYSE GROY Tue, Mar 16, 2021 4.98 4.99 4.77 4.85
5 NYSE GROY Mon, Mar 15, 2021 5.20 5.20 4.75 4.97
4 NYSE GROY Fri, Mar 12, 2021 4.80 5.00 4.73 5.00
3 NYSE GROY Thu, Mar 11, 2021 4.90 4.95 4.60 4.72
2 NYSE GROY Wed, Mar 10, 2021 3.72 4.79 3.70 4.79
1 NYSE GROY Tue, Mar 9, 2021 4.50 4.75 3.39 3.58
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024