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

National Grid Transc (OP: NGGTF )

10.82 -0.56 (-4.94%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 7, 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 27, 2022 14.68 0 -0.50(-3.33%)
May 26, 2022 15.33 15.33 15.18 15.18 3,014 -0.15(-0.98%)
May 25, 2022 15.32 15.50 15.32 15.33 493 +0.03(+0.20%)
May 23, 2022 15.30 0 +0.16(+1.06%)
May 20, 2022 15.14 15.14 15.14 15.14 394 +0.19(+1.27%)
May 19, 2022 14.95 14.95 14.95 14.95 10,673 -0.21(-1.39%)
May 13, 2022 15.16 4,167 +0.46(+3.14%)
May 12, 2022 14.70 14.70 14.70 14.70 280 -0.07(-0.45%)
May 11, 2022 14.76 14.76 14.76 14.76 264 +0.41(+2.89%)
May 10, 2022 14.96 14.96 14.35 14.35 1,375 +0.02(+0.14%)
May 03, 2022 14.33 37 -0.19(-1.31%)
May 02, 2022 14.52 14.52 14.52 14.52 219 -0.42(-2.82%)
Apr 27, 2022 14.94 3 -0.02(-0.15%)
Apr 25, 2022 14.96 0 -0.27(-1.75%)
Apr 19, 2022 15.23 0 -0.60(-3.77%)
Apr 18, 2022 15.83 15.83 15.83 15.83 458 -0.19(-1.21%)
Apr 14, 2022 15.83 16.02 15.30 16.02 1,020 +0.20(+1.26%)
Apr 12, 2022 15.82 0 +0.34(+2.20%)
Apr 11, 2022 15.48 15.48 15.48 15.48 200 -0.00(-0.03%)
Apr 07, 2022 15.48 8 -0.46(-2.91%)
Apr 06, 2022 15.71 15.95 15.71 15.95 38,528 +0.14(+0.87%)
Apr 05, 2022 15.81 15.81 15.81 15.81 162 +0.56(+3.67%)
Mar 30, 2022 15.25 78 +0.57(+3.88%)
Mar 22, 2022 14.68 31 -0.23(-1.54%)
Mar 17, 2022 14.91 46 -0.36(-2.34%)
Mar 15, 2022 15.27 0 +0.17(+1.11%)
Mar 10, 2022 15.10 0 +0.16(+1.07%)
Mar 09, 2022 14.94 14.94 14.94 14.94 955 +0.09(+0.61%)
Mar 07, 2022 14.85 1,647 -0.33(-2.19%)
Mar 03, 2022 15.18 0 +0.44(+2.96%)
Feb 28, 2022 14.75 0 -0.00(-0.03%)
Feb 25, 2022 14.75 14.75 14.75 14.75 385 +0.88(+6.36%)
Feb 24, 2022 14.12 14.84 13.87 13.87 1,838 -0.76(-5.21%)
Feb 23, 2022 14.63 14.63 14.63 14.63 124 +0.33(+2.31%)
Feb 18, 2022 14.30 41 +0.15(+1.06%)
Feb 17, 2022 14.90 14.90 14.15 14.15 1,997 -0.88(-5.83%)
Feb 16, 2022 15.03 15.03 15.03 15.03 160 +0.83(+5.82%)
Feb 15, 2022 14.20 14.20 14.20 14.20 1,012 -0.56(-3.76%)
Feb 11, 2022 14.76 19 -0.12(-0.84%)
Feb 10, 2022 14.88 14.88 14.88 14.88 284 +0.72(+5.08%)
Feb 09, 2022 14.16 14.16 14.16 14.16 500 -0.24(-1.67%)
Feb 07, 2022 14.40 320 -0.62(-4.13%)
Feb 03, 2022 15.02 7 +0.51(+3.54%)
Feb 01, 2022 14.51 0 -0.47(-3.13%)
Jan 28, 2022 14.97 30 +0.53(+3.63%)
Jan 26, 2022 14.45 0 +0.11(+0.77%)
Jan 21, 2022 14.34 4 -0.18(-1.24%)
Jan 20, 2022 14.81 14.81 14.52 14.52 1,545 -0.25(-1.69%)
Jan 19, 2022 14.77 14.77 14.77 14.77 770 +0.05(+0.34%)
Jan 18, 2022 14.57 14.72 14.57 14.72 462 +0.25(+1.76%)
Jan 14, 2022 14.47 0 -0.67(-4.45%)
Jan 13, 2022 15.14 15.14 15.14 15.14 101 +0.99(+7.00%)
Jan 12, 2022 14.15 14.15 14.15 14.15 940 -0.05(-0.35%)
Jan 07, 2022 14.20 14.20 14.20 0 -0.05(-0.35%)
Jan 06, 2022 14.25 14.25 14.25 14.25 350 -0.32(-2.23%)
Jan 05, 2022 14.57 14.57 14.57 14.57 1,281 -0.03(-0.17%)
Dec 29, 2021 14.60 14.60 14.60 170 +0.14(+1.00%)
Dec 28, 2021 14.46 14.46 14.46 14.46 159 -0.04(-0.24%)
Dec 23, 2021 14.49 14.49 14.49 0 +0.05(+0.33%)
Dec 22, 2021 14.44 14.44 14.44 14.44 537 +0.19(+1.35%)
Dec 20, 2021 14.25 14.25 14.25 0 -0.02(-0.15%)
Dec 17, 2021 14.27 14.27 14.27 14.27 275 +0.03(+0.18%)
Dec 13, 2021 14.25 14.25 14.25 0 +0.51(+3.68%)
Dec 08, 2021 13.74 13.74 13.74 0 +0.34(+2.54%)
Dec 07, 2021 13.69 13.69 13.40 13.40 1,555 -0.20(-1.47%)
Dec 06, 2021 13.60 13.60 13.60 13.60 219 +0.11(+0.85%)
Dec 01, 2021 13.49 13.49 13.49 5 -0.01(-0.10%)
Nov 24, 2021 13.50 13.50 13.50 0 +0.27(+2.04%)
Nov 19, 2021 13.23 13.23 13.23 90 +0.41(+3.20%)
Nov 18, 2021 12.82 12.82 12.82 12.82 736 +0.01(+0.08%)
Nov 12, 2021 12.81 12.81 12.81 0 -0.01(-0.08%)
Nov 10, 2021 12.82 12.82 12.82 0 +0.08(+0.62%)
Nov 09, 2021 12.74 12.74 12.74 12.74 15,232 -0.07(-0.55%)
Nov 08, 2021 12.81 12.81 12.81 12.81 131 -0.09(-0.68%)
Nov 05, 2021 12.90 12.90 12.90 12.90 102 -0.05(-0.39%)
Nov 04, 2021 12.95 12.95 12.95 12.95 260 +0.01(+0.09%)
Oct 27, 2021 12.94 12.94 12.94 0 +0.56(+4.54%)
Oct 19, 2021 12.38 12.38 12.38 46 -0.04(-0.29%)
Oct 18, 2021 12.15 12.41 12.15 12.41 7,570 +0.25(+2.03%)
Oct 11, 2021 12.17 12.17 12.17 10 -0.41(-3.26%)
Oct 07, 2021 12.58 12.58 12.58 0 +0.48(+3.93%)
Oct 05, 2021 12.10 12.10 12.10 1 -0.04(-0.37%)
Sep 29, 2021 12.14 12.14 12.14 10 +0.01(+0.08%)
Sep 28, 2021 12.45 12.45 12.13 12.13 1,249 -0.44(-3.49%)
Sep 24, 2021 12.57 12.57 12.57 0 -0.61(-4.64%)
Sep 23, 2021 12.83 13.19 12.83 13.19 5,794 +0.27(+2.06%)
Sep 22, 2021 12.92 12.92 12.92 12.92 201 -0.14(-1.11%)
Sep 21, 2021 13.06 13.06 13.06 13.06 100 -0.15(-1.14%)
Sep 17, 2021 13.21 13.21 13.21 0 +0.52(+4.06%)
Sep 10, 2021 12.70 12.70 12.70 12 -0.61(-4.55%)
Sep 09, 2021 13.31 13.31 13.31 13.31 328 +0.16(+1.21%)
Aug 27, 2021 13.15 13.15 13.15 4 +0.30(+2.31%)
Aug 25, 2021 12.85 12.85 12.85 0 -0.94(-6.82%)
Aug 20, 2021 13.79 13.79 13.79 0 -0.05(-0.36%)
Aug 18, 2021 13.84 13.84 13.84 34 +0.56(+4.26%)
Aug 12, 2021 13.28 13.28 13.28 12 +0.28(+2.12%)
Aug 05, 2021 13.00 13.00 13.00 51 +0.10(+0.74%)
Aug 03, 2021 12.90 12.90 12.90 132 +0.14(+1.13%)
Aug 02, 2021 12.76 12.76 12.76 12.76 1,551 +0.00(+0.00%)
Jul 30, 2021 12.76 12.76 12.76 12.76 565 +0.00(+0.00%)
Jul 29, 2021 12.76 12.76 12.76 12.76 240 -0.24(-1.85%)
Jul 28, 2021 13.00 13.00 13.00 13.00 3,766 +0.01(+0.08%)
Jul 27, 2021 12.99 12.99 12.99 12.99 100 +0.05(+0.36%)
Jul 19, 2021 12.94 12.94 12.94 28 +0.04(+0.30%)
Jul 15, 2021 12.90 12.90 12.90 22 +0.14(+1.07%)
Jul 14, 2021 12.77 12.77 12.77 12.77 267 -0.16(-1.25%)
Jul 06, 2021 12.93 12.93 12.93 5 +0.20(+1.54%)
Jul 02, 2021 12.73 12.73 12.73 12.73 428 -0.08(-0.60%)
Jun 25, 2021 12.81 12.81 12.81 0 -0.39(-2.95%)
Jun 24, 2021 13.20 13.20 13.20 13.20 100 -0.00(-0.02%)
Jun 23, 2021 13.20 13.20 13.20 13.20 194 -0.17(-1.26%)
Jun 21, 2021 13.37 13.37 13.37 112 +0.51(+3.97%)
Jun 18, 2021 12.86 12.86 12.86 12.86 745 -0.44(-3.31%)
Jun 16, 2021 13.30 13.30 13.30 0 -0.17(-1.30%)
Jun 15, 2021 13.47 13.47 13.47 13.47 101 +1.03(+8.23%)
Jun 14, 2021 12.95 12.95 12.45 12.45 1,722 -0.69(-5.25%)
Jun 08, 2021 13.14 13.14 13.14 20 +0.64(+5.12%)
Jun 04, 2021 12.50 12.50 12.50 353 -0.94(-6.98%)
Jun 03, 2021 13.44 13.44 13.44 13.44 720 -0.59(-4.19%)
Jun 02, 2021 14.00 14.03 14.00 14.03 500 +0.40(+2.94%)
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.