Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Grid Transc (OP: NGGTF )

11.00 -0.46 (-4.01%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 11.40 11.40 11.40 0 +0.01(+0.07%)
May 26, 2020 11.39 11.39 11.39 0 +0.00(+0.00%)
May 22, 2020 11.39 11.39 11.39 3 +0.00(+0.00%)
May 18, 2020 11.39 11.39 11.39 0 +0.00(+0.00%)
May 14, 2020 11.39 11.39 11.39 0 -0.12(-1.02%)
May 13, 2020 11.45 11.51 11.45 11.51 3,740 -0.05(-0.45%)
May 07, 2020 11.56 11.56 11.56 0 +0.00(+0.00%)
May 05, 2020 11.56 11.56 11.56 0 +0.50(+4.54%)
May 01, 2020 11.06 11.06 11.06 0 +0.00(+0.00%)
Apr 28, 2020 11.06 11.06 11.06 0 +0.00(+0.00%)
Apr 21, 2020 11.06 11.06 11.06 0 -0.17(-1.49%)
Apr 17, 2020 11.22 11.22 11.22 0 +0.00(+0.00%)
Apr 16, 2020 11.22 11.22 11.22 11.22 452 +0.04(+0.34%)
Apr 15, 2020 11.11 11.19 11.11 11.19 6,960 -0.11(-0.94%)
Apr 14, 2020 11.29 11.29 11.29 11.29 5,332 +0.53(+4.95%)
Apr 07, 2020 10.76 10.76 10.76 0 +0.00(+0.00%)
Apr 02, 2020 10.76 10.76 10.76 0 -0.18(-1.65%)
Apr 01, 2020 11.38 11.38 10.89 10.94 8,619 -0.51(-4.45%)
Mar 31, 2020 11.45 11.45 11.45 28 +0.00(+0.00%)
Mar 30, 2020 11.90 11.90 11.45 11.45 2,286 -0.36(-3.05%)
Mar 27, 2020 10.84 11.81 10.84 11.81 2,600 +0.41(+3.60%)
Mar 26, 2020 11.40 11.40 11.40 11.40 155 +1.45(+14.59%)
Mar 25, 2020 9.949 9.949 9.949 56 +0.00(+0.00%)
Mar 24, 2020 9.230 9.949 9.230 9.949 6,692 +0.71(+7.70%)
Mar 23, 2020 9.750 9.750 9.237 9.237 9,398 -0.90(-8.90%)
Mar 20, 2020 10.14 10.14 10.14 10.14 300 +0.08(+0.80%)
Mar 19, 2020 10.16 10.16 10.06 10.06 1,723 -1.45(-12.58%)
Mar 18, 2020 11.51 11.51 11.51 10 +0.00(+0.00%)
Mar 17, 2020 11.05 11.51 11.05 11.51 4,516 +0.82(+7.65%)
Mar 13, 2020 10.69 10.69 10.69 0 +0.10(+0.99%)
Mar 12, 2020 11.43 11.43 10.59 10.59 1,230 -1.19(-10.14%)
Mar 11, 2020 12.14 12.14 11.78 1,600 -0.36(-2.94%)
Mar 10, 2020 12.79 12.79 12.05 12.14 1,419 -0.34(-2.75%)
Mar 09, 2020 12.48 12.48 12.48 12.48 190 -0.89(-6.69%)
Mar 05, 2020 13.38 13.38 13.38 0 -0.04(-0.26%)
Mar 04, 2020 13.55 13.55 13.41 13.41 1,141 +0.92(+7.40%)
Feb 28, 2020 12.49 12.49 12.49 0 -0.98(-7.29%)
Feb 27, 2020 13.47 13.47 13.47 13.47 1,305 -0.13(-0.97%)
Feb 26, 2020 13.60 13.60 13.60 1 +0.00(+0.00%)
Feb 24, 2020 13.60 13.60 13.60 0 -0.07(-0.51%)
Feb 21, 2020 13.67 13.67 13.67 13.67 400 +0.10(+0.74%)
Feb 18, 2020 13.57 13.57 13.57 0 +0.31(+2.34%)
Feb 14, 2020 13.26 13.26 13.26 26 +0.00(+0.00%)
Feb 12, 2020 13.26 13.26 13.26 0 -0.16(-1.19%)
Feb 11, 2020 13.42 13.42 13.42 13.42 2,854 +0.25(+1.90%)
Feb 07, 2020 13.17 13.17 13.17 0 +0.09(+0.69%)
Feb 04, 2020 13.08 13.08 13.08 0 +0.01(+0.08%)
Jan 31, 2020 13.07 13.07 13.07 0 -0.15(-1.13%)
Jan 30, 2020 13.22 13.22 13.22 13.22 200 +0.16(+1.23%)
Jan 28, 2020 13.06 13.06 13.06 0 +0.15(+1.16%)
Jan 23, 2020 12.91 12.91 12.91 0 +0.13(+1.04%)
Jan 21, 2020 12.78 12.78 12.78 0 +0.18(+1.40%)
Jan 17, 2020 12.60 12.60 12.60 12.60 100 +0.16(+1.26%)
Jan 16, 2020 12.61 12.61 12.44 12.44 838 +0.27(+2.24%)
Jan 14, 2020 12.17 12.17 12.17 0 -0.13(-1.06%)
Jan 13, 2020 12.30 12.30 12.30 12.30 820 +0.15(+1.24%)
Jan 10, 2020 12.15 12.15 12.15 12.15 200 -0.16(-1.30%)
Jan 09, 2020 12.20 12.31 12.20 12.31 20,621 +0.12(+0.98%)
Jan 08, 2020 12.19 12.19 12.19 12.19 3,091 -0.28(-2.25%)
Jan 07, 2020 12.47 12.47 12.47 12.47 695 +0.10(+0.81%)
Jan 06, 2020 12.37 12.37 12.37 12.37 175 +0.12(+0.98%)
Jan 03, 2020 12.24 12.25 12.24 12.25 1,100 -0.25(-2.00%)
Dec 31, 2019 12.50 12.50 12.50 0 -0.17(-1.33%)
Dec 27, 2019 12.67 12.67 12.67 0 +0.24(+1.92%)
Dec 24, 2019 12.43 12.43 12.43 0 +0.00(+0.00%)
Dec 20, 2019 12.43 12.43 12.43 0 -0.12(-0.96%)
Dec 18, 2019 12.55 12.55 12.55 0 +1.00(+8.66%)
Dec 13, 2019 11.55 11.55 11.55 0 +0.00(+0.00%)
Dec 12, 2019 11.43 11.55 11.43 11.55 610 -0.34(-2.86%)
Dec 10, 2019 11.89 11.89 11.89 0 +0.20(+1.67%)
Dec 06, 2019 11.69 11.69 11.69 0 +0.18(+1.60%)
Dec 05, 2019 11.51 11.51 11.51 11.51 470 -0.06(-0.53%)
Nov 26, 2019 11.57 11.57 11.57 0 +0.03(+0.27%)
Nov 22, 2019 11.54 11.54 11.54 0 +0.00(+0.00%)
Nov 21, 2019 11.57 11.57 11.54 11.54 895 -0.10(-0.86%)
Nov 20, 2019 11.64 11.64 11.64 10 +0.00(+0.00%)
Nov 19, 2019 11.64 11.64 11.64 164 +0.00(+0.00%)
Nov 18, 2019 11.64 11.64 11.64 11.64 581 +0.21(+1.84%)
Nov 14, 2019 11.43 11.43 11.43 0 -0.12(-1.04%)
Nov 13, 2019 11.58 11.58 11.55 11.55 862 +0.23(+2.03%)
Nov 11, 2019 11.32 11.32 11.32 0 -0.15(-1.31%)
Nov 08, 2019 11.52 11.52 11.47 11.47 1,100 +0.03(+0.26%)
Nov 04, 2019 11.44 11.44 11.44 0 -0.12(-1.04%)
Oct 31, 2019 11.56 11.56 11.56 0 -0.04(-0.39%)
Oct 28, 2019 11.61 11.61 11.61 0 -0.10(-0.86%)
Oct 25, 2019 11.71 11.71 11.71 11.71 42,600 -0.21(-1.80%)
Oct 22, 2019 11.92 11.92 11.92 0 +0.35(+3.03%)
Oct 21, 2019 11.79 11.79 11.57 11.57 4,708 +0.17(+1.49%)
Oct 17, 2019 11.40 11.40 11.40 0 +0.10(+0.88%)
Oct 16, 2019 11.30 11.30 11.30 28 +0.00(+0.00%)
Oct 15, 2019 11.30 11.30 11.30 11.30 322 +0.28(+2.54%)
Oct 14, 2019 11.12 11.12 11.02 11.02 1,452 +0.44(+4.16%)
Oct 10, 2019 10.58 10.58 10.58 0 -0.20(-1.81%)
Oct 07, 2019 10.78 10.78 10.78 0 +0.00(+0.00%)
Oct 04, 2019 10.78 10.78 10.78 10.78 6,100 +0.08(+0.70%)
Oct 02, 2019 10.70 10.70 10.70 0 -0.19(-1.75%)
Oct 01, 2019 10.89 10.89 10.89 10.89 1,138 +0.03(+0.26%)
Sep 30, 2019 10.86 10.86 10.86 703 +0.00(+0.00%)
Sep 26, 2019 10.86 10.86 10.86 0 +0.18(+1.69%)
Sep 25, 2019 10.68 10.68 10.68 1 +0.00(+0.00%)
Sep 24, 2019 10.68 10.68 10.68 64 +0.00(+0.00%)
Sep 20, 2019 10.68 10.68 10.68 0 +0.00(+0.00%)
Sep 19, 2019 10.68 10.68 10.68 10.68 5,159 +0.46(+4.52%)
Sep 13, 2019 10.22 10.22 10.22 0 +0.02(+0.20%)
Sep 11, 2019 10.20 10.20 10.20 0 -0.09(-0.87%)
Sep 10, 2019 10.29 10.29 10.29 41 +0.00(+0.00%)
Sep 09, 2019 10.33 10.33 10.29 10.29 2,527 -0.06(-0.58%)
Sep 05, 2019 10.35 10.35 10.35 0 -0.04(-0.38%)
Sep 03, 2019 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 27, 2019 10.39 10.39 10.39 0 +0.15(+1.46%)
Aug 22, 2019 10.24 10.24 10.24 0 +0.00(+0.00%)
Aug 21, 2019 10.24 10.24 10.24 10.24 499 +0.26(+2.64%)
Aug 16, 2019 9.977 9.977 9.977 0 +0.00(+0.00%)
Aug 15, 2019 9.977 9.977 9.977 21 +0.00(+0.00%)
Aug 14, 2019 9.977 9.977 9.977 9.977 200 -0.13(-1.32%)
Aug 12, 2019 10.11 10.11 10.11 0 +0.01(+0.10%)
Aug 09, 2019 10.10 10.10 10.10 10.10 1,300 -0.17(-1.66%)
Aug 02, 2019 10.27 10.27 10.27 0 -0.22(-2.14%)
Jul 31, 2019 10.49 10.49 10.49 0 +0.00(+0.00%)
Jul 23, 2019 10.49 10.49 10.49 0 -0.12(-1.08%)
Jul 22, 2019 10.61 10.61 10.61 63 +0.00(+0.00%)
Jul 19, 2019 10.61 10.61 10.61 22 +0.00(+0.00%)
Jul 16, 2019 10.61 10.61 10.61 0 +0.00(+0.00%)
Jul 15, 2019 10.61 10.61 10.61 10 +0.00(+0.00%)
Jul 11, 2019 10.61 10.61 10.61 0 +0.00(+0.00%)
Jul 08, 2019 10.61 10.61 10.61 0 -0.15(-1.39%)
Jul 02, 2019 10.76 10.76 10.76 0 +0.27(+2.57%)
Jul 01, 2019 10.49 10.49 10.49 91 +0.00(+0.00%)
Jun 26, 2019 10.49 10.49 10.49 0 -0.15(-1.41%)
Jun 21, 2019 10.64 10.64 10.64 0 +0.18(+1.72%)
Jun 18, 2019 10.46 10.46 10.46 0 +0.06(+0.58%)
Jun 17, 2019 10.40 10.40 10.40 1 +0.00(+0.00%)
Jun 12, 2019 10.40 10.40 10.40 0 +0.33(+3.28%)
Jun 05, 2019 10.07 10.07 10.07 0 +0.08(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.