Want to see GB:GRI full AI Analyst Report?
Grainger (GRI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 185.00 | 185.00 | 179.00 | 181.00 | 181.00 | -0.17% | 3,946,765 | 1.49 |
| Oct 29, 2026 | 180.20 | 182.80 | 178.80 | 181.30 | 181.30 | +0.55% | 1,275,062 | 0.48 |
| Oct 28, 2026 | 185.00 | 185.00 | 179.30 | 180.30 | 180.30 | -0.33% | 5,597,867 | 2.16 |
| Oct 27, 2026 | 184.00 | 184.00 | 178.10 | 180.90 | 180.90 | +0.67% | 1,431,887 | 0.55 |
| Oct 26, 2026 | 180.00 | 182.65 | 179.50 | 179.70 | 179.70 | -0.55% | 1,387,906 | 0.50 |
| Oct 23, 2026 | 183.80 | 183.80 | 179.10 | 180.70 | 180.70 | +0.67% | 3,985,465 | 1.44 |
| Oct 22, 2026 | 179.10 | 179.70 | 177.60 | 179.50 | 179.50 | +0.11% | 901,995 | 0.33 |
| Oct 21, 2026 | 178.20 | 180.40 | 175.60 | 179.30 | 179.30 | +1.24% | 1,579,925 | 0.57 |
| Oct 20, 2026 | 174.00 | 177.50 | 173.50 | 177.10 | 177.10 | +1.03% | 1,598,984 | 0.57 |
| Oct 19, 2026 | 178.60 | 178.60 | 174.80 | 175.30 | 175.30 | -1.07% | 1,973,462 | 0.69 |
| Oct 16, 2026 | 180.00 | 180.00 | 175.14 | 177.20 | 177.20 | +0.57% | 4,691,323 | 1.66 |
| Oct 15, 2026 | 167.20 | 177.10 | 167.20 | 176.20 | 176.20 | +3.10% | 5,707,019 | 2.04 |
| Oct 14, 2026 | 168.00 | 171.80 | 166.70 | 170.90 | 170.90 | +2.52% | 2,537,775 | 0.92 |
| Oct 13, 2026 | 168.10 | 168.10 | 163.80 | 166.70 | 166.70 | +1.58% | 4,589,593 | 1.67 |
| Oct 12, 2026 | 163.80 | 164.60 | 159.80 | 164.10 | 164.10 | +1.30% | 1,139,739 | 0.41 |
| Oct 09, 2026 | 158.70 | 164.15 | 158.70 | 162.00 | 162.00 | +1.31% | 1,599,710 | 0.58 |
| Oct 08, 2026 | 165.00 | 165.00 | 157.50 | 159.90 | 159.90 | -2.44% | 2,713,564 | 0.99 |
| Oct 07, 2026 | 164.00 | 166.40 | 163.80 | 163.90 | 163.90 | -1.32% | 1,730,715 | 0.64 |
| Oct 06, 2026 | 161.00 | 166.30 | 161.00 | 166.10 | 166.10 | +2.03% | 2,616,797 | 0.95 |
| Oct 05, 2026 | 163.00 | 164.40 | 161.80 | 162.80 | 162.80 | -0.12% | 2,071,785 | 0.74 |
| Oct 02, 2026 | 161.00 | 164.70 | 161.00 | 163.00 | 163.00 | +0.25% | 1,726,930 | 0.62 |
| Oct 01, 2026 | 163.20 | 167.00 | 161.80 | 162.60 | 162.60 | -2.75% | 1,749,474 | 0.63 |
| Sep 30, 2026 | 167.40 | 169.80 | 166.80 | 167.20 | 167.20 | -0.18% | 2,538,785 | 0.92 |
| Sep 29, 2026 | 168.50 | 168.70 | 164.20 | 167.50 | 167.50 | +1.82% | 5,153,986 | 1.86 |
| Sep 28, 2026 | 167.20 | 167.20 | 163.20 | 164.50 | 164.50 | +0.73% | 2,160,408 | 0.78 |
| Sep 25, 2026 | 164.00 | 165.80 | 163.00 | 163.30 | 163.30 | -0.43% | 1,402,924 | 0.49 |
| Sep 24, 2026 | 164.80 | 165.60 | 163.30 | 164.00 | 164.00 | -0.43% | 3,384,781 | 1.18 |
| Sep 23, 2026 | 167.40 | 169.00 | 164.70 | 164.70 | 164.70 | -1.44% | 1,287,062 | 0.45 |
| Sep 22, 2026 | 170.10 | 170.20 | 166.00 | 167.10 | 167.10 | -0.30% | 6,045,110 | 2.13 |
| Sep 21, 2026 | 165.00 | 168.50 | 165.00 | 167.60 | 167.60 | +1.51% | 1,311,848 | 0.45 |
| Sep 18, 2026 | 166.20 | 167.70 | 165.10 | 165.10 | 165.10 | -1.55% | 3,743,774 | 1.29 |
| Sep 17, 2026 | 165.20 | 169.30 | 165.20 | 167.70 | 167.70 | +0.00% | 3,818,466 | 1.30 |
| Sep 16, 2026 | 165.00 | 169.00 | 165.00 | 167.70 | 167.70 | +1.08% | 6,212,878 | 2.14 |
| Sep 15, 2026 | 168.50 | 168.50 | 163.10 | 165.90 | 165.90 | +0.73% | 2,881,837 | 0.99 |
| Sep 14, 2026 | 165.90 | 166.80 | 164.00 | 164.70 | 164.70 | -0.72% | 2,846,397 | 0.98 |
| Sep 11, 2026 | 165.50 | 167.90 | 165.50 | 165.90 | 165.90 | -0.12% | 2,045,074 | 0.69 |
| Sep 10, 2026 | 172.00 | 172.00 | 166.10 | 166.10 | 166.10 | -1.13% | 2,269,211 | 0.75 |
| Sep 09, 2026 | 169.00 | 170.70 | 168.00 | 168.00 | 168.00 | -1.75% | 1,832,361 | 0.60 |
| Sep 08, 2026 | 169.00 | 173.40 | 169.00 | 171.00 | 171.00 | +0.35% | 1,469,639 | 0.47 |
| Sep 07, 2026 | 168.60 | 172.20 | 167.50 | 170.40 | 170.40 | +1.43% | 3,030,734 | 0.94 |
| Sep 04, 2026 | 168.30 | 169.90 | 166.70 | 168.00 | 168.00 | -0.18% | 3,769,042 | 1.15 |
| Sep 03, 2026 | 170.20 | 170.30 | 165.70 | 168.30 | 168.30 | +0.54% | 999,894 | 0.30 |
| Sep 02, 2026 | 167.40 | 169.30 | 166.80 | 167.40 | 167.40 | -0.48% | 4,982,076 | 1.50 |
| Sep 01, 2026 | 172.90 | 174.30 | 167.40 | 168.20 | 168.20 | -3.17% | 4,150,564 | 1.25 |
| Aug 31, 2026 | 173.70 | 174.80 | 172.60 | 173.70 | 173.70 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 174.80 | 174.80 | 172.60 | 173.70 | 173.70 | +0.35% | 4,126,842 | 1.19 |
| Aug 27, 2026 | 178.50 | 178.50 | 172.20 | 173.10 | 173.10 | -1.25% | 3,067,483 | 0.87 |
| Aug 26, 2026 | 179.00 | 179.00 | 175.30 | 175.30 | 175.30 | -0.11% | 3,089,831 | 0.87 |
| Aug 25, 2026 | 179.00 | 179.90 | 175.50 | 175.50 | 175.50 | -1.40% | 3,155,095 | 0.88 |
| Aug 24, 2026 | 179.10 | 180.30 | 177.00 | 178.00 | 178.00 | -0.34% | 3,113,958 | 0.86 |