Advertisement
U.S. markets closed

Grapefruit USA, Inc. (GPFT)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0013-0.0005 (-27.78%)
At close: 03:59PM EDT
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.00180.00180.00120.00130.00131,362,200
Apr 11, 20240.00160.00180.00160.00180.0018114,300
Apr 10, 20240.00150.00150.00150.00150.0015-
Apr 09, 20240.00150.00150.00150.00150.0015-
Apr 08, 20240.00200.00200.00140.00150.0015769,900
Apr 05, 20240.00150.00150.00150.00150.0015-
Apr 04, 20240.00130.00150.00110.00150.0015157,700
Apr 03, 20240.00110.00110.00110.00110.0011200,000
Apr 02, 20240.00110.00110.00110.00110.0011200
Apr 01, 20240.00180.00180.00110.00130.00131,181,200
Mar 28, 20240.00180.00190.00180.00180.001890,100
Mar 27, 20240.00160.00170.00150.00150.00151,117,100
Mar 26, 20240.00110.00180.00110.00180.0018613,900
Mar 25, 20240.00140.00170.00120.00120.0012343,000
Mar 22, 20240.00140.00140.00140.00140.001472,000
Mar 21, 20240.00180.00180.00110.00140.0014259,000
Mar 20, 20240.00130.00170.00110.00170.00171,439,400
Mar 19, 20240.00140.00160.00140.00150.0015318,000
Mar 18, 20240.00140.00170.00140.00140.0014157,600
Mar 15, 20240.00140.00140.00140.00140.00141,000
Mar 14, 20240.00080.00140.00080.00140.00143,797,900
Mar 13, 20240.00090.00100.00090.00090.000959,000
Mar 12, 20240.00080.00100.00080.00100.0010197,400
Mar 11, 20240.00080.00090.00080.00080.0008884,800
Mar 08, 20240.00080.00090.00080.00090.00091,500
Mar 07, 20240.00090.00090.00080.00080.0008448,800
Mar 06, 20240.00100.00100.00100.00100.0010-
Mar 05, 20240.00090.00100.00090.00100.001032,200
Mar 04, 20240.00100.00100.00090.00090.0009300,400
Mar 01, 20240.00100.00100.00100.00100.00102,000
Feb 29, 20240.00090.00100.00090.00100.001039,400
Feb 28, 20240.00090.00100.00090.00100.001070,800
Feb 27, 20240.00100.00100.00100.00100.0010-
Feb 26, 20240.00100.00100.00100.00100.001026,500
Feb 23, 20240.00090.00100.00090.00100.00109,300
Feb 22, 20240.00110.00110.00090.00100.0010171,000
Feb 21, 20240.00100.00100.00090.00090.0009102,500
Feb 20, 20240.00090.00110.00090.00110.001112,300
Feb 16, 20240.00130.00130.00100.00110.00112,248,700
Feb 15, 20240.00120.00120.00120.00120.001210,100
Feb 14, 20240.00120.00120.00120.00120.0012200
Feb 13, 20240.00120.00120.00120.00120.0012165,100
Feb 12, 20240.00110.00140.00110.00130.0013720,000
Feb 09, 20240.00110.00140.00110.00140.0014219,500
Feb 08, 20240.00130.00140.00100.00120.0012906,500
Feb 07, 20240.00120.00150.00120.00150.001532,900
Feb 06, 20240.00120.00140.00120.00140.001473,400
Feb 05, 20240.00110.00130.00100.00130.0013361,100
Feb 02, 20240.00120.00130.00100.00100.00102,014,100
Feb 01, 20240.00140.00140.00120.00120.0012116,900
Jan 31, 20240.00120.00120.00120.00120.0012-
Jan 30, 20240.00130.00140.00120.00120.00122,139,400
Jan 29, 20240.00160.00160.00160.00160.0016243,200
Jan 26, 20240.00140.00150.00140.00150.0015303,200
Jan 25, 20240.00110.00160.00110.00110.00111,444,100
Jan 24, 20240.00130.00130.00130.00130.0013-
Jan 23, 20240.00130.00150.00100.00130.00133,212,600
Jan 22, 20240.00100.00140.00100.00120.00121,010,000
Jan 19, 20240.00140.00140.00140.00140.0014346,300
Jan 18, 20240.00140.00140.00110.00110.0011667,000
Jan 17, 20240.00120.00140.00120.00140.0014116,000
Jan 16, 20240.00140.00150.00120.00130.00131,257,900
Jan 12, 20240.00120.00140.00120.00140.0014214,500
Jan 11, 20240.00170.00170.00120.00150.0015179,400
Jan 10, 20240.00170.00170.00170.00170.0017300,600
Jan 09, 20240.00160.00170.00160.00160.0016207,700
Jan 08, 20240.00200.00200.00170.00170.0017216,500
Jan 05, 20240.00190.00200.00190.00190.0019965,600
Jan 04, 20240.00200.00230.00160.00180.0018674,500
Jan 03, 20240.00110.00200.00110.00200.0020568,900
Jan 02, 20240.00140.00170.00130.00140.00141,814,800
Dec 29, 20230.00150.00150.00120.00130.00131,250,700
Dec 28, 20230.00140.00160.00130.00160.0016460,000
Dec 27, 20230.00110.00150.00110.00150.0015179,700
Dec 26, 20230.00120.00140.00120.00130.00131,958,700
Dec 22, 20230.00140.00140.00110.00120.00121,117,800
Dec 21, 20230.00140.00160.00130.00160.0016208,700
Dec 20, 20230.00120.00170.00120.00170.0017273,900
Dec 19, 20230.00130.00170.00120.00140.00142,761,800
Dec 18, 20230.00110.00160.00110.00140.0014135,300
Dec 15, 20230.00120.00140.00120.00140.0014354,100
Dec 14, 20230.00120.00160.00110.00130.00131,246,200
Dec 13, 20230.00120.00150.00120.00130.0013184,800
Dec 12, 20230.00140.00140.00130.00130.001328,500
Dec 11, 20230.00140.00170.00120.00120.00121,153,500
Dec 08, 20230.00140.00160.00140.00150.0015970,000
Dec 07, 20230.00150.00170.00140.00150.00152,636,700
Dec 06, 20230.00190.00190.00150.00190.0019877,200
Dec 05, 20230.00190.00190.00190.00190.00191,000
Dec 04, 20230.00190.00190.00180.00190.001914,300
Dec 01, 20230.00180.00180.00180.00180.0018132,500
Nov 30, 20230.00150.00200.00150.00150.0015316,800
Nov 29, 20230.00180.00180.00150.00180.0018129,600
Nov 28, 20230.00180.00190.00180.00180.0018278,800
Nov 27, 20230.00220.00220.00150.00190.00191,820,300
Nov 24, 20230.00240.00240.00240.00240.0024-
Nov 22, 20230.00170.00300.00170.00240.0024287,400
Nov 21, 20230.00190.00190.00190.00190.00191,000
Nov 20, 20230.00200.00210.00190.00200.0020298,600
Nov 17, 20230.00180.00200.00180.00190.001945,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...