Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
GRYL | 2020-02-28 | 3.45 | 3.49 | 3.45 | 3.49 | 1000 |
GRYL | 2020-02-27 | 2.68 | 3.49 | 2.68 | 3.00 | 5000 |
GRYL | 2020-02-26 | 2.75 | 2.75 | 2.75 | 2.75 | 500 |
GRYL | 2020-02-13 | 2.75 | 2.75 | 2.75 | 2.75 | 500 |
GRYL | 2020-02-11 | 2.70 | 2.70 | 2.70 | 2.70 | 500 |
GRYL | 2020-02-07 | 3.06 | 3.95 | 3.06 | 3.18 | 11000 |
GRYL | 2020-02-03 | 4.05 | 4.07 | 4.05 | 4.07 | 1000 |
GRYL | 2020-01-31 | 4.19 | 4.19 | 3.20 | 3.59 | 6000 |
GRYL | 2020-01-30 | 2.90 | 3.75 | 2.50 | 3.75 | 25500 |
GRYL | 2020-01-28 | 3.50 | 3.50 | 2.79 | 2.79 | 5500 |
GRYL | 2020-01-24 | 3.30 | 3.30 | 3.30 | 3.30 | 500 |
GRYL | 2020-01-23 | 3.34 | 3.42 | 3.30 | 3.30 | 3500 |
GRYL | 2020-01-21 | 3.26 | 3.26 | 3.26 | 3.26 | 500 |
GRYL | 2020-01-20 | 3.45 | 3.45 | 3.43 | 3.43 | 1000 |
GRYL | 2020-01-17 | 4.38 | 4.38 | 4.38 | 4.38 | 500 |
GRYL | 2020-01-15 | 4.84 | 4.88 | 3.20 | 3.77 | 29500 |
GRYL | 2020-01-14 | 4.15 | 4.17 | 4.15 | 4.17 | 1000 |
GRYL | 2020-01-13 | 4.30 | 4.32 | 3.40 | 3.65 | 10000 |
GRYL | 2020-01-10 | 3.00 | 3.40 | 2.79 | 3.33 | 13500 |
GRYL | 2020-01-07 | 2.50 | 3.34 | 2.50 | 2.50 | 1000 |
GRYL | 2020-01-06 | 2.55 | 2.80 | 2.55 | 2.80 | 3000 |
GRYL | 2020-01-02 | 2.75 | 2.79 | 2.75 | 2.77 | 1000 |
GRYL | 2020-01-01 | 3.09 | 3.28 | 3.09 | 3.09 | 2000 |
GRYL | 2019-12-31 | 3.00 | 3.00 | 2.80 | 2.80 | 1000 |
GRYL | 2019-12-27 | 3.41 | 3.42 | 2.79 | 2.79 | 4500 |
GRYL | 2019-12-26 | 3.00 | 3.79 | 3.00 | 3.36 | 14000 |
GRYL | 2019-12-20 | 2.56 | 3.75 | 2.56 | 2.84 | 7000 |
GRYL | 2019-12-19 | 2.85 | 2.90 | 2.80 | 2.80 | 1500 |
GRYL | 2019-12-18 | 3.25 | 3.25 | 3.00 | 3.00 | 3000 |
GRYL | 2019-12-17 | 4.30 | 4.30 | 3.33 | 3.33 | 10500 |
GRYL | 2019-12-16 | 2.40 | 3.33 | 2.40 | 3.33 | 2000 |
GRYL | 2019-12-13 | 2.43 | 3.09 | 2.43 | 2.94 | 4000 |
GRYL | 2019-12-12 | 3.58 | 3.94 | 2.84 | 2.84 | 1500 |
GRYL | 2019-12-11 | 3.99 | 3.99 | 3.25 | 3.25 | 3000 |
GRYL | 2019-12-09 | 4.98 | 4.98 | 3.70 | 3.70 | 12000 |
GRYL | 2019-12-06 | 4.69 | 4.69 | 4.69 | 4.69 | 500 |
GRYL | 2019-12-05 | 3.10 | 3.78 | 2.10 | 3.75 | 26000 |
GRYL | 2019-11-21 | 2.80 | 2.80 | 2.80 | 2.80 | 500 |
GRYL | 2019-11-18 | 3.01 | 3.01 | 3.01 | 3.01 | 1500 |
GRYL | 2019-11-15 | 3.01 | 3.01 | 3.01 | 3.01 | 2500 |
GRYL | 2019-11-14 | 2.54 | 3.59 | 2.54 | 3.59 | 1000 |
GRYL | 2019-11-12 | 2.59 | 2.59 | 2.59 | 2.59 | 500 |
GRYL | 2019-11-11 | 3.45 | 3.45 | 3.42 | 3.44 | 1000 |
GRYL | 2019-11-08 | 4.38 | 4.38 | 4.38 | 4.38 | 2000 |
GRYL | 2019-11-07 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
GRYL | 2019-11-06 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
GRYL | 2019-11-05 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
GRYL | 2019-11-01 | 0.00 | 2.70 | 2.70 | 2.70 | 0 |
GRYL | 2019-10-28 | 2.09 | 2.09 | 2.09 | 2.09 | 500 |
GRYL | 2019-10-24 | 2.55 | 2.55 | 2.50 | 2.53 | 1000 |
GRYL | 2019-10-23 | 3.40 | 3.40 | 3.35 | 3.38 | 1000 |
GRYL | 2019-10-22 | 3.99 | 4.00 | 3.91 | 3.99 | 20500 |
GRYL | 2019-10-21 | 3.00 | 3.00 | 2.99 | 3.00 | 1000 |
GRYL | 2019-10-17 | 3.99 | 3.99 | 3.99 | 3.99 | 5000 |
GRYL | 2019-10-15 | 1.70 | 3.55 | 1.70 | 3.55 | 2500 |
GRYL | 2019-10-11 | 2.55 | 2.55 | 2.55 | 2.55 | 1000 |
GRYL | 2019-10-10 | 1.55 | 1.55 | 1.55 | 1.55 | 500 |
GRYL | 2019-10-08 | 2.54 | 2.54 | 2.54 | 2.54 | 500 |
GRYL | 2019-09-26 | 2.40 | 2.40 | 2.40 | 2.40 | 2500 |
GRYL | 2019-09-23 | 2.32 | 2.32 | 2.32 | 2.32 | 500 |
GRYL | 2019-09-19 | 3.32 | 3.32 | 3.32 | 3.32 | 1000 |
GRYL | 2019-09-18 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
GRYL | 2019-09-13 | 1.60 | 1.60 | 1.60 | 1.60 | 500 |
GRYL | 2019-09-12 | 2.05 | 2.05 | 2.05 | 2.05 | 500 |
GRYL | 2019-09-04 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
GRYL | 2019-09-03 | 3.54 | 3.54 | 3.54 | 3.54 | 500 |
GRYL | 2019-09-02 | 3.54 | 3.54 | 3.54 | 3.54 | 500 |
GRYL | 2019-08-30 | 4.55 | 4.55 | 4.55 | 4.55 | 500 |
GRYL | 2019-08-29 | 3.53 | 3.54 | 3.53 | 3.54 | 2000 |
GRYL | 2019-08-28 | 2.54 | 2.54 | 2.54 | 2.54 | 500 |
GRYL | 2019-08-27 | 2.54 | 2.54 | 2.54 | 2.54 | 500 |
GRYL | 2019-08-26 | 3.45 | 3.45 | 3.45 | 3.45 | 3000 |
GRYL | 2019-08-23 | 4.44 | 4.44 | 4.44 | 4.44 | 500 |
GRYL | 2019-08-21 | 3.95 | 3.95 | 3.95 | 3.95 | 500 |
GRYL | 2019-08-20 | 2.00 | 3.00 | 2.00 | 3.00 | 5500 |
GRYL | 2019-08-08 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
GRYL | 2019-08-07 | 2.05 | 2.05 | 2.05 | 2.05 | 500 |
GRYL | 2019-08-06 | 2.04 | 2.50 | 2.04 | 2.50 | 1000 |
GRYL | 2019-07-31 | 2.61 | 2.61 | 2.61 | 2.61 | 500 |
GRYL | 2019-07-30 | 3.54 | 3.54 | 3.54 | 3.54 | 4000 |
GRYL | 2019-07-29 | 4.55 | 4.55 | 4.55 | 4.55 | 500 |
GRYL | 2019-07-26 | 2.60 | 3.60 | 2.00 | 3.60 | 3500 |
GRYL | 2019-07-23 | 2.60 | 2.60 | 2.60 | 2.60 | 500 |
GRYL | 2019-07-19 | 2.60 | 2.60 | 2.60 | 2.60 | 500 |
GRYL | 2019-07-17 | 2.59 | 2.59 | 2.59 | 2.59 | 500 |
GRYL | 2019-07-15 | 2.65 | 2.65 | 2.65 | 2.65 | 500 |
GRYL | 2019-07-11 | 3.59 | 3.59 | 3.59 | 3.59 | 30500 |
GRYL | 2019-07-09 | 2.59 | 2.59 | 2.59 | 2.59 | 1000 |
GRYL | 2019-07-05 | 2.20 | 2.20 | 2.20 | 2.20 | 500 |
GRYL | 2019-07-01 | 3.02 | 3.02 | 3.02 | 3.02 | 500 |
GRYL | 2019-06-28 | 2.00 | 3.54 | 2.00 | 3.54 | 3000 |
GRYL | 2019-06-27 | 2.54 | 2.54 | 2.54 | 2.54 | 500 |
GRYL | 2019-06-26 | 3.00 | 3.00 | 2.75 | 2.75 | 1500 |
GRYL | 2019-06-25 | 3.71 | 3.71 | 2.75 | 2.75 | 56000 |
GRYL | 2019-06-18 | 2.71 | 2.71 | 2.71 | 2.71 | 500 |
GRYL | 2019-06-17 | 3.09 | 3.09 | 3.09 | 3.09 | 500 |
GRYL | 2019-06-14 | 2.09 | 2.09 | 2.09 | 2.09 | 500 |
GRYL | 2019-06-13 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
GRYL | 2019-05-28 | 2.11 | 2.11 | 2.11 | 2.11 | 500 |
GRYL | 2019-05-27 | 2.05 | 2.05 | 2.05 | 2.05 | 500 |
GRYL | 2019-05-21 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
GRYL | 2019-05-13 | 3.80 | 3.80 | 3.80 | 3.80 | 500 |
GRYL | 2019-05-09 | 3.80 | 3.80 | 2.80 | 2.80 | 4000 |
GRYL | 2019-05-08 | 2.80 | 2.80 | 2.80 | 2.80 | 500 |
GRYL | 2019-05-06 | 3.15 | 3.15 | 3.15 | 3.15 | 500 |
GRYL | 2019-05-02 | 4.13 | 4.13 | 4.13 | 4.13 | 500 |
GRYL | 2019-04-30 | 4.25 | 4.25 | 3.41 | 3.41 | 6000 |
GRYL | 2019-04-29 | 3.99 | 4.00 | 3.16 | 3.72 | 23500 |
GRYL | 2019-04-25 | 3.01 | 3.01 | 3.01 | 3.01 | 500 |
GRYL | 2019-04-24 | 4.15 | 4.15 | 3.46 | 3.46 | 6000 |
GRYL | 2019-04-23 | 4.00 | 4.11 | 4.00 | 4.09 | 17000 |
GRYL | 2019-04-22 | 4.00 | 4.05 | 3.10 | 3.10 | 17000 |
GRYL | 2019-04-18 | 3.05 | 3.05 | 3.05 | 3.05 | 500 |
GRYL | 2019-04-16 | 3.80 | 3.80 | 3.16 | 3.16 | 2000 |
GRYL | 2019-04-15 | 3.29 | 3.29 | 2.80 | 2.80 | 1000 |
GRYL | 2019-04-11 | 2.29 | 2.29 | 2.29 | 2.29 | 500 |
GRYL | 2019-04-05 | 3.01 | 3.01 | 3.01 | 3.01 | 500 |
GRYL | 2019-04-03 | 3.29 | 3.29 | 3.29 | 3.29 | 500 |
GRYL | 2019-04-02 | 4.09 | 4.09 | 4.09 | 4.09 | 10000 |
GRYL | 2019-03-21 | 3.22 | 3.22 | 3.22 | 3.22 | 500 |
GRYL | 2019-03-19 | 3.68 | 4.03 | 3.42 | 3.42 | 17500 |
GRYL | 2019-03-18 | 3.58 | 3.58 | 3.03 | 3.03 | 1500 |
GRYL | 2019-03-13 | 3.84 | 3.90 | 3.21 | 3.21 | 4000 |
GRYL | 2019-03-11 | 3.01 | 3.59 | 3.00 | 3.59 | 10500 |
GRYL | 2019-03-07 | 3.11 | 4.03 | 3.11 | 3.16 | 3000 |
GRYL | 2019-03-06 | 3.06 | 3.06 | 3.06 | 3.06 | 500 |
GRYL | 2019-03-05 | 3.30 | 3.30 | 3.30 | 3.30 | 1000 |
GRYL | 2019-03-04 | 3.99 | 4.00 | 3.50 | 3.50 | 8500 |
GRYL | 2019-03-01 | 0.00 | 3.30 | 3.30 | 3.68 | 1000 |
GRYL | 2019-02-22 | 3.99 | 3.99 | 3.25 | 3.68 | 3000 |
GRYL | 2019-02-20 | 3.25 | 3.25 | 3.24 | 3.25 | 7500 |
GRYL | 2019-02-12 | 3.45 | 3.45 | 3.45 | 3.45 | 500 |
GRYL | 2019-02-11 | 3.25 | 3.25 | 3.25 | 3.25 | 500 |
GRYL | 2019-02-08 | 3.25 | 3.25 | 3.25 | 3.25 | 4000 |
GRYL | 2019-02-07 | 3.25 | 3.25 | 3.25 | 3.25 | 4500 |
GRYL | 2019-02-06 | 3.11 | 3.84 | 3.11 | 3.84 | 2500 |
GRYL | 2019-02-04 | 3.84 | 3.84 | 3.83 | 3.84 | 6500 |
GRYL | 2019-02-01 | 2.84 | 2.84 | 2.84 | 2.84 | 500 |
GRYL | 2019-01-29 | 3.16 | 3.16 | 3.16 | 3.16 | 1500 |
GRYL | 2019-01-25 | 4.13 | 4.13 | 4.13 | 4.13 | 500 |
GRYL | 2019-01-15 | 3.99 | 3.99 | 3.99 | 3.99 | 2000 |
GRYL | 2019-01-14 | 3.99 | 3.99 | 3.99 | 3.99 | 500 |
GRYL | 2019-01-11 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
GRYL | 2019-01-02 | 3.79 | 3.80 | 3.79 | 3.80 | 4500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00