National Grid PLC ADR (NGG) Historical Stock Data
68.33 ↑0.72 (1.06%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NGG is down -0.04% a day on average. There have been 17 days where National Grid PLC ADR closed green and 13 days where NGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 68.30 | 68.33 | ↑$0.03 (0.04%) | 67.83 | 68.56 | 267.82K |
| 2024-05-02 | 67.26 | 67.61 | ↑$0.35 (0.52%) | 67.08 | 67.79 | 526.96K |
| 2024-05-01 | 66.82 | 67.12 | ↑$0.30 (0.45%) | 66.69 | 67.62 | 257.79K |
| 2024-04-30 | 66.68 | 66.65 | ↓$0.03 (-0.04%) | 66.43 | 66.93 | 217.20K |
| 2024-04-29 | 67.10 | 67.12 | ↑$0.02 (0.03%) | 67.04 | 67.43 | 231.75K |
| 2024-04-26 | 66.80 | 66.31 | ↓$0.49 (-0.73%) | 66.30 | 66.93 | 287.06K |
| 2024-04-25 | 66.32 | 66.76 | ↑$0.44 (0.66%) | 66.00 | 66.81 | 232.31K |
| 2024-04-24 | 66.73 | 66.82 | ↑$0.09 (0.13%) | 66.40 | 66.96 | 253.78K |
| 2024-04-23 | 66.28 | 66.84 | ↑$0.56 (0.84%) | 66.27 | 67.12 | 336.50K |
| 2024-04-22 | 65.41 | 65.85 | ↑$0.44 (0.67%) | 65.28 | 66.08 | 451.42K |
| 2024-04-19 | 65.49 | 65.38 | ↓$0.11 (-0.17%) | 65.32 | 65.85 | 488.89K |
| 2024-04-18 | 65.20 | 65.44 | ↑$0.24 (0.37%) | 64.93 | 65.49 | 350.43K |
| 2024-04-17 | 64.28 | 64.59 | ↑$0.31 (0.48%) | 63.99 | 64.73 | 286.47K |
| 2024-04-16 | 64.03 | 63.52 | ↓$0.51 (-0.80%) | 63.31 | 64.10 | 449.54K |
| 2024-04-15 | 65.11 | 64.51 | ↓$0.60 (-0.92%) | 64.41 | 65.20 | 312.17K |
| 2024-04-12 | 65.25 | 65.00 | ↓$0.25 (-0.38%) | 64.90 | 66.09 | 437.71K |
| 2024-04-11 | 65.26 | 64.66 | ↓$0.60 (-0.92%) | 64.20 | 65.27 | 246.27K |
| 2024-04-10 | 65.95 | 64.87 | ↓$1.08 (-1.64%) | 64.68 | 65.95 | 294.05K |
| 2024-04-09 | 66.77 | 66.77 | ↑$0.00 (0.00%) | 66.32 | 66.98 | 215.27K |
| 2024-04-08 | 66.29 | 66.56 | ↑$0.27 (0.41%) | 66.29 | 67.00 | 414.40K |
| 2024-04-05 | 66.77 | 66.33 | ↓$0.44 (-0.66%) | 66.01 | 66.88 | 404.70K |
| 2024-04-04 | 68.83 | 68.21 | ↓$0.62 (-0.90%) | 67.91 | 68.96 | 233.14K |
| 2024-04-03 | 68.00 | 68.16 | ↑$0.16 (0.24%) | 67.61 | 68.42 | 247.31K |
| 2024-04-02 | 67.99 | 68.02 | ↑$0.03 (0.04%) | 67.98 | 68.55 | 321K |
| 2024-04-01 | 67.92 | 67.83 | ↓$0.09 (-0.13%) | 67.35 | 68.08 | 232.89K |
| 2024-03-28 | 67.98 | 68.22 | ↑$0.24 (0.35%) | 67.93 | 68.39 | 279.98K |
| 2024-03-27 | 66.64 | 67.83 | ↑$1.19 (1.79%) | 66.57 | 67.90 | 302.27K |
| 2024-03-26 | 67.85 | 67.15 | ↓$0.70 (-1.03%) | 67.12 | 67.98 | 372.55K |
| 2024-03-25 | 68.19 | 67.98 | ↓$0.21 (-0.31%) | 67.94 | 68.39 | 479.05K |
| 2024-03-22 | 67.68 | 68.00 | ↑$0.32 (0.47%) | 67.68 | 68.33 | 217.58K |
Create an account or log in to view more rows.
$NGG let’s gooooo
$NGG why is there no volume? Is that suspicious?
$NGG wtf is going on?
$NGG Bears get cremated today
$NGG gimme gimme
$NGG MACD turned bullish
$NGG R-E-L-A-X Green is coming
$NGG lock and load
$NGG longer we hold
more pressure on the shorts
$NGG To the moon!!