Free Trial
→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad) Free GRI Stock Alerts

Grainger (GRI) Stock Chart & Stock Price History

Grainger logo
GBX 227
-4.50 (-1.94%)
(As of 10/31/2024 ET)
Compare

Grainger Stock Price Performance

5 Day
Performance
-2.58%
1 Month
Performance
-7.54%
3 Month
Performance
-5.81%
6 Month
Performance
-11.50%
Year-To-Date
Performance
-14.15%
1 Year
Performance
-0.18%
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 Behind the Markets
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?
Click Here to learn how to get in now >>>

GRI Stock Chart for Thursday, October, 31, 2024

GRI Chart by TradingView

Grainger Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024GBX 231.50GBX 227
-1.94%		GBX 233GBX 224.851.11 million shs£1.68 billion
10/30/2024GBX 233.50GBX 231.50
-0.86%		GBX 237.50GBX 2301.14 million shs£1.71 billion
10/29/2024GBX 235GBX 233.50
-0.64%		GBX 237GBX 231.50312,292 shs£1.72 billion
10/28/2024GBX 233GBX 235
+0.86%		GBX 237GBX 228.50720,727 shs£1.73 billion
10/25/2024GBX 237.39GBX 235.31
-0.88%		GBX 241.50GBX 232.502.20 million shs£1.74 billion
10/24/2024GBX 236.83GBX 237.39
+0.24%		GBX 238.70GBX 236284,999 shs£1.75 billion
10/23/2024GBX 237.50GBX 236.83
-0.28%		GBX 239.50GBX 233820,145 shs£1.75 billion
10/22/2024GBX 239.60GBX 237.50
-0.88%		GBX 238.50GBX 233.50767,315 shs£1.75 billion
10/21/2024GBX 242.50GBX 239.60
-1.20%		GBX 244GBX 237.851.85 million shs£1.77 billion
10/18/2024GBX 243.50GBX 243.08
-0.17%		GBX 249GBX 240.501.00 million shs£1.79 billion
10/17/2024GBX 246.50GBX 243.50
-1.22%		GBX 246.20GBX 241.501.86 million shs£1.80 billion
10/16/2024GBX 241GBX 246.50
+2.28%		GBX 246.50GBX 2421.66 million shs£1.82 billion
10/15/2024GBX 239.11GBX 241
+0.79%		GBX 242GBX 238.501.46 million shs£1.78 billion
10/14/2024GBX 241.50GBX 239.11
-0.99%		GBX 242GBX 2361.90 million shs£1.76 billion
10/11/2024GBX 237.50GBX 241.50
+1.68%		GBX 243GBX 238940,970 shs£1.78 billion
10/10/2024GBX 239GBX 237.50
-0.63%		GBX 239.50GBX 2351.02 million shs£1.75 billion
10/09/2024GBX 237GBX 239
+0.84%		GBX 241GBX 2322.06 million shs£1.76 billion
10/08/2024GBX 240GBX 237
-1.25%		GBX 238.50GBX 234.502.68 million shs£1.75 billion
10/07/2024GBX 245GBX 240
-2.04%		GBX 248GBX 237.503.94 million shs£1.77 billion
10/04/2024GBX 245GBX 245GBX 247.50GBX 239.501.57 million shs£1.81 billion
10/03/2024GBX 246.50GBX 245
-0.61%		GBX 248.50GBX 244.50686,695 shs£1.81 billion
10/02/2024GBX 248.50GBX 246.50
-0.80%		GBX 249.50GBX 2451.10 million shs£1.82 billion
10/01/2024GBX 245.50GBX 248.50
+1.22%		GBX 250.50GBX 2401.13 million shs£1.83 billion
09/30/2024GBX 249.50GBX 245.50
-1.60%		GBX 252.50GBX 2441.23 million shs£1.81 billion
09/27/2024GBX 243GBX 249.50
+2.67%		GBX 249.50GBX 2442.92 million shs£1.84 billion
09/26/2024GBX 237.50GBX 243
+2.32%		GBX 244.50GBX 2321.37 million shs£1.79 billion
09/25/2024GBX 238.50GBX 237.50
-0.42%		GBX 244.67GBX 2332.00 million shs£1.75 billion
09/24/2024GBX 238GBX 238.50
+0.21%		GBX 238.50GBX 233.501.45 million shs£1.76 billion
09/23/2024GBX 239.50GBX 238
-0.63%		GBX 240.50GBX 236.50738,251 shs£1.76 billion
09/20/2024GBX 242.50GBX 239.50
-1.24%		GBX 242.50GBX 2363.79 million shs£1.77 billion
09/19/2024GBX 235GBX 242.50
+3.19%		GBX 242.50GBX 236.503.23 million shs£1.79 billion
09/18/2024GBX 239GBX 235
-1.67%		GBX 238.50GBX 234.50686,311 shs£1.73 billion
09/17/2024GBX 239GBX 239GBX 241GBX 234.502.58 million shs£1.76 billion
09/16/2024GBX 242GBX 239
-1.24%		GBX 243GBX 238.50351,548 shs£1.76 billion
09/13/2024GBX 237.50GBX 242
+1.89%		GBX 242GBX 235602,532 shs£1.79 billion
09/12/2024GBX 234.50GBX 237.50
+1.28%		GBX 237.50GBX 234542,213 shs£1.75 billion
09/11/2024GBX 239GBX 234.50
-1.88%		GBX 243GBX 23371.14 million shs£1.73 billion
09/10/2024GBX 237.50GBX 239
+0.63%		GBX 240GBX 233712,865 shs£1.76 billion
09/09/2024GBX 237.50GBX 237.50GBX 238.18GBX 23424.32 million shs£1.75 billion
09/06/2024GBX 240GBX 237.50
-1.04%		GBX 239.50GBX 23653.63 million shs£1.75 billion
I was wrong. Dead wrong. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
09/05/2024GBX 239.50GBX 240
+0.21%		GBX 243GBX 235.50954,091 shs£1.77 billion
09/04/2024GBX 237GBX 239.50
+1.05%		GBX 240.50GBX 233.50875,193 shs£1.77 billion
09/03/2024GBX 241.50GBX 237
-1.86%		GBX 242GBX 235693,218 shs£1.75 billion
09/02/2024GBX 239.50GBX 241.50
+0.84%		GBX 243GBX 235452,800 shs£1.78 billion
08/30/2024GBX 236.50GBX 239.50
+1.27%		GBX 242GBX 2351.04 million shs£1.77 billion
08/29/2024GBX 242GBX 236.50
-2.27%		GBX 243.50GBX 236.50457,824 shs£1.75 billion
08/28/2024GBX 244.50GBX 242
-1.02%		GBX 246GBX 241232,191 shs£1.79 billion
08/27/2024GBX 247.50GBX 244.50
-1.21%		GBX 247.50GBX 241.50432,138 shs£1.80 billion
08/26/2024GBX 247.50GBX 247.50GBX 249GBX 244273,371 shs£1.83 billion
08/23/2024GBX 244GBX 247.50
+1.43%		GBX 249GBX 244273,373 shs£1.83 billion
08/22/2024GBX 242.50GBX 244
+0.62%		GBX 249.18GBX 242.50687,391 shs£1.80 billion
08/21/2024GBX 243.50GBX 242.50
-0.41%		GBX 245GBX 240.50456,696 shs£1.79 billion
08/20/2024GBX 245.50GBX 243.50
-0.81%		GBX 246GBX 240283,616 shs£1.80 billion
08/19/2024GBX 242GBX 245.50
+1.45%		GBX 245.50GBX 242.50428,165 shs£1.81 billion
08/16/2024GBX 243.50GBX 242
-0.62%		GBX 244.50GBX 239.772.04 million shs£1.79 billion
08/15/2024GBX 244GBX 243.50
-0.20%		GBX 245.50GBX 238.50473,910 shs£1.80 billion
08/14/2024GBX 236GBX 244
+3.39%		GBX 247GBX 237906,182 shs£1.80 billion
08/13/2024GBX 239.50GBX 236
-1.46%		GBX 244GBX 2363.06 million shs£1.74 billion
08/12/2024GBX 241GBX 239.50
-0.62%		GBX 243GBX 237.503.11 million shs£1.77 billion
08/09/2024GBX 237.50GBX 240.35
+1.20%		GBX 242.50GBX 240753,681 shs£1.77 billion
08/08/2024GBX 237.50GBX 237.50GBX 240GBX 2321.07 million shs£1.75 billion
08/07/2024GBX 235.50GBX 237.50
+0.85%		GBX 238GBX 234.50866,843 shs£1.75 billion
08/06/2024GBX 234.50GBX 235.50
+0.43%		GBX 236.50GBX 232195.70 million shs£1.74 billion
08/05/2024GBX 243GBX 234.50
-3.50%		GBX 240.50GBX 231.50812,302 shs£1.73 billion
08/02/2024GBX 242.50GBX 242.29
-0.09%		GBX 244.50GBX 237888,656 shs£1.79 billion
08/01/2024GBX 241GBX 242.50
+0.62%		GBX 247GBX 23829.30 million shs£1.79 billion
07/31/2024GBX 242.50GBX 241
-0.62%		GBX 247.50GBX 239.502.23 million shs£1.78 billion
07/30/2024GBX 241GBX 242.50
+0.62%		GBX 245GBX 239927,702 shs£1.79 billion

Related Companies

This page (LON:GRI) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored