Free Trial

Grainger (GRI) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free GRI Stock Alerts
GBX 250
+1.50 (+0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Grainger Stock Price Performance

5 Day
Performance
+1.83%
1 Month
Performance
-2.53%
3 Month
Performance
+0.32%
6 Month
Performance
-1.57%
Year-To-Date
Performance
-5.45%
1 Year
Performance
+0.64%
Receive GRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grainger and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

GRI Stock Chart for Friday, May, 31, 2024

GRI Chart by TradingView

Grainger Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 248.50GBX 250
+0.60%		GBX 251GBX 2461.56 million shs£1.85 billion
05/30/2024GBX 243.50GBX 248.50
+2.05%		GBX 252.62GBX 243.50813,446 shs£1.83 billion
05/29/2024GBX 246.50GBX 243.50
-1.22%		GBX 246.50GBX 242806,756 shs£1.80 billion
05/28/2024GBX 245.50GBX 246.50
+0.41%		GBX 253GBX 244.53988,424 shs£1.82 billion
05/27/2024GBX 245.50GBX 245.50GBX 249.50GBX 242.50402,783 shs£1.81 billion
05/24/2024GBX 243.49GBX 245.50
+0.83%		GBX 249.50GBX 242.50402,714 shs£1.81 billion
05/23/2024GBX 251GBX 243.49
-2.99%		GBX 252GBX 240.504.33 million shs£1.80 billion
05/22/2024GBX 248GBX 251
+1.21%		GBX 251.50GBX 244549,739 shs£1.85 billion
05/21/2024GBX 253GBX 248
-1.98%		GBX 254.50GBX 2481.36 million shs£1.83 billion
05/20/2024GBX 258GBX 253
-1.94%		GBX 260.93GBX 253592,690 shs£1.87 billion
05/17/2024GBX 264GBX 258
-2.27%		GBX 267.50GBX 257930,601 shs£1.90 billion
05/16/2024GBX 272GBX 264
-2.94%		GBX 273GBX 259.671.02 million shs£1.95 billion
05/15/2024GBX 269GBX 272
+1.12%		GBX 276GBX 271.301.17 million shs£2.01 billion
05/14/2024GBX 269.50GBX 269
-0.19%		GBX 272GBX 268725,838 shs£1.99 billion
05/13/2024GBX 272GBX 269.50
-0.92%		GBX 273GBX 269422,991 shs£1.99 billion
05/10/2024GBX 269.50GBX 272
+0.93%		GBX 273GBX 269.50620,194 shs£2.01 billion
05/09/2024GBX 270.50GBX 269.50
-0.37%		GBX 271.50GBX 266.50574,602 shs£1.99 billion
05/08/2024GBX 270.50GBX 270.50GBX 272.25GBX 267.50546,388 shs£2.00 billion
05/07/2024GBX 266.50GBX 270.50
+1.50%		GBX 271.93GBX 268561,215 shs£2.00 billion
05/06/2024GBX 266.50GBX 266.50GBX 267GBX 256454,005 shs£1.97 billion
05/03/2024GBX 262GBX 266.50
+1.72%		GBX 267GBX 256423,173 shs£1.97 billion
05/02/2024GBX 259GBX 262
+1.16%		GBX 264GBX 258.50584,442 shs£1.93 billion
05/01/2024GBX 256.50GBX 259
+0.97%		GBX 260.50GBX 256482,596 shs£1.91 billion
04/30/2024GBX 261GBX 256.50
-1.72%		GBX 261.50GBX 2551.47 million shs£1.89 billion
04/29/2024GBX 259GBX 261
+0.77%		GBX 261GBX 255415,264 shs£1.93 billion
04/26/2024GBX 254GBX 259
+1.97%		GBX 260GBX 252.50334,567 shs£1.91 billion
04/25/2024GBX 253GBX 254
+0.40%		GBX 256.55GBX 249454,084 shs£1.87 billion
04/24/2024GBX 258GBX 253
-1.94%		GBX 259.80GBX 253656,433 shs£1.87 billion
04/23/2024GBX 255GBX 258
+1.18%		GBX 259.50GBX 253637,434 shs£1.90 billion
04/22/2024GBX 252.50GBX 255
+0.99%		GBX 258GBX 246.50590,484 shs£1.88 billion
04/19/2024GBX 251GBX 252.50
+0.60%		GBX 254.50GBX 248431,142 shs£1.86 billion
04/18/2024GBX 249.50GBX 251
+0.60%		GBX 253GBX 244.501.21 million shs£1.85 billion
04/17/2024GBX 251.50GBX 249.50
-0.80%		GBX 252GBX 247.26601,982 shs£1.84 billion
04/16/2024GBX 256GBX 251.50
-1.76%		GBX 253GBX 249.50989,019 shs£1.86 billion
04/15/2024GBX 256.50GBX 256
-0.19%		GBX 259GBX 251.50356,129 shs£1.89 billion
04/12/2024GBX 256GBX 256.50
+0.20%		GBX 259.50GBX 256372,300 shs£1.89 billion
04/11/2024GBX 255.50GBX 256
+0.20%		GBX 259GBX 250.50524,514 shs£1.89 billion
04/10/2024GBX 260GBX 255.50
-1.73%		GBX 263GBX 253425,223 shs£1.89 billion
04/09/2024GBX 260GBX 260GBX 261GBX 254506,416 shs£1.92 billion
04/08/2024GBX 257GBX 260
+1.17%		GBX 260.50GBX 257467,291 shs£1.92 billion
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/05/2024GBX 259.50GBX 257
-0.96%		GBX 262GBX 256775,394 shs£1.90 billion
04/04/2024GBX 254GBX 259.50
+2.17%		GBX 259.50GBX 254.501.34 million shs£1.92 billion
04/03/2024GBX 254.55GBX 254
-0.22%		GBX 255.50GBX 250524,434 shs£1.87 billion
04/02/2024GBX 257.80GBX 254.55
-1.26%		GBX 263GBX 252.50842,183 shs£1.88 billion
04/01/2024GBX 257.80GBX 257.80GBX 260.40GBX 256.80779,831 shs£1.90 billion
03/29/2024GBX 257.80GBX 257.80GBX 260.40GBX 256.80779,831 shs£1.90 billion
03/28/2024GBX 258.80GBX 257.80
-0.39%		GBX 260.20GBX 256.80898,359 shs£1.90 billion
03/27/2024GBX 258GBX 258.80
+0.31%		GBX 259.04GBX 252.40596,567 shs£1.91 billion
03/26/2024GBX 258.20GBX 258
-0.08%		GBX 259.80GBX 253.88604,253 shs£1.90 billion
03/25/2024GBX 262.40GBX 258.20
-1.60%		GBX 260.80GBX 256942,266 shs£1.91 billion
03/22/2024GBX 259.60GBX 261.83
+0.86%		GBX 262.40GBX 258.801.87 million shs£1.93 billion
03/21/2024GBX 255.40GBX 259.60
+1.64%		GBX 261.40GBX 257.60476,419 shs£1.92 billion
03/20/2024GBX 253.80GBX 255.40
+0.63%		GBX 257.79GBX 251.20545,497 shs£1.89 billion
03/19/2024GBX 256.80GBX 253.80
-1.17%		GBX 262GBX 252644,710 shs£1.87 billion
03/18/2024GBX 256.40GBX 256.80
+0.16%		GBX 258.40GBX 250.20420,400 shs£1.90 billion
03/15/2024GBX 252.60GBX 256.40
+1.50%		GBX 258.60GBX 251.402.86 million shs£1.89 billion
03/14/2024GBX 257GBX 252.60
-1.71%		GBX 257.80GBX 252.601.19 million shs£1.86 billion
03/13/2024GBX 254.40GBX 257
+1.02%		GBX 257GBX 2501.37 million shs£1.90 billion
03/12/2024GBX 260.20GBX 254.40
-2.23%		GBX 262.20GBX 253.60970,983 shs£1.88 billion
03/11/2024GBX 260GBX 260.20
+0.08%		GBX 261.80GBX 257.40968,516 shs£1.92 billion
03/08/2024GBX 254GBX 260
+2.36%		GBX 260.40GBX 251.601.43 million shs£1.92 billion
03/07/2024GBX 251.20GBX 254
+1.11%		GBX 256.40GBX 247.40980,045 shs£1.87 billion
03/06/2024GBX 254.60GBX 251.20
-1.34%		GBX 259.80GBX 249.201.88 million shs£1.85 billion
03/05/2024GBX 254GBX 254.60
+0.24%		GBX 255.82GBX 250.20719,958 shs£1.88 billion
03/04/2024GBX 256GBX 254
-0.78%		GBX 257.60GBX 251720,987 shs£1.87 billion
03/01/2024GBX 249.20GBX 256
+2.73%		GBX 257.60GBX 250.40843,352 shs£1.89 billion
02/29/2024GBX 251.80GBX 249.20
-1.03%		GBX 254.80GBX 249.202.12 million shs£1.84 billion

Related Companies:
This page (LON:GRI) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro