Skip to main content

National Grid Transco Plc ADR (NY: NGG )

63.59 -1.48 (-2.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 40.03 40.24 39.89 40.22 789,030 +0.39(+0.98%)
Jan 30, 2018 39.89 39.95 39.73 39.83 684,888 +0.09(+0.23%)
Jan 29, 2018 39.67 39.92 39.64 39.74 1,085,239 -0.42(-1.04%)
Jan 26, 2018 40.12 40.24 39.98 40.16 836,099 +0.15(+0.37%)
Jan 25, 2018 40.00 40.03 39.77 40.01 1,445,153 -0.21(-0.52%)
Jan 24, 2018 40.77 40.77 40.12 40.22 1,018,152 -0.06(-0.16%)
Jan 23, 2018 39.99 40.49 39.99 40.29 1,200,148 -0.08(-0.21%)
Jan 22, 2018 40.33 40.54 40.28 40.37 906,633 +0.19(+0.47%)
Jan 19, 2018 40.31 40.38 40.12 40.18 770,484 -0.21(-0.52%)
Jan 18, 2018 40.38 40.53 40.14 40.39 953,401 -0.28(-0.69%)
Jan 17, 2018 40.82 40.91 40.65 40.67 957,484 +0.01(+0.02%)
Jan 16, 2018 40.31 40.91 40.26 40.66 2,129,022 +0.51(+1.27%)
Jan 12, 2018 40.15 40.15 40.15 0 +0.33(+0.82%)
Jan 11, 2018 40.10 40.19 39.76 39.82 1,224,122 +0.19(+0.47%)
Jan 10, 2018 39.94 39.98 39.49 39.64 993,155 -0.47(-1.16%)
Jan 09, 2018 40.53 40.61 40.04 40.10 1,274,713 -1.04(-2.53%)
Jan 08, 2018 40.79 41.16 40.70 41.14 1,067,140 +0.05(+0.12%)
Jan 05, 2018 41.11 41.19 40.93 41.09 1,091,931 +0.58(+1.43%)
Jan 04, 2018 40.75 40.91 40.47 40.52 1,098,825 +0.31(+0.76%)
Jan 03, 2018 40.23 40.44 40.13 40.21 1,023,147 -0.82(-2.01%)
Jan 02, 2018 41.01 41.14 40.93 41.03 1,155,318 +0.02(+0.05%)
Dec 29, 2017 41.01 41.01 41.01 0 +0.15(+0.36%)
Dec 28, 2017 40.99 41.03 40.77 40.86 986,599 +0.26(+0.64%)
Dec 27, 2017 40.64 40.77 40.57 40.61 972,739 +0.25(+0.62%)
Dec 26, 2017 40.22 40.47 40.22 40.35 712,986 -0.03(-0.07%)
Dec 22, 2017 40.45 40.55 40.35 40.38 882,698 -0.03(-0.07%)
Dec 21, 2017 40.54 40.74 40.38 40.41 1,104,264 -0.24(-0.60%)
Dec 20, 2017 40.98 41.06 40.65 40.65 1,324,306 -0.08(-0.19%)
Dec 19, 2017 41.06 41.09 40.73 40.73 1,462,095 -0.02(-0.05%)
Dec 18, 2017 41.11 41.15 40.74 40.75 1,711,695 +0.31(+0.78%)
Dec 15, 2017 40.68 40.75 40.38 40.44 1,919,810 -0.22(-0.53%)
Dec 14, 2017 41.04 41.05 40.63 40.65 981,071 -0.45(-1.10%)
Dec 13, 2017 41.28 41.40 40.97 41.11 869,769 -0.13(-0.30%)
Dec 12, 2017 41.36 41.47 41.23 41.23 710,100 -0.14(-0.34%)
Dec 11, 2017 41.27 41.44 41.21 41.37 758,464 -0.17(-0.40%)
Dec 08, 2017 41.33 41.54 41.25 41.54 637,384 -0.08(-0.18%)
Dec 07, 2017 41.35 41.62 41.21 41.62 757,083 +0.25(+0.61%)
Dec 06, 2017 41.68 41.72 41.31 41.37 912,761 -0.19(-0.45%)
Dec 05, 2017 41.74 41.80 41.49 41.55 833,790 -0.25(-0.60%)
Dec 04, 2017 42.12 42.12 41.77 41.81 919,230 -0.06(-0.15%)
Dec 01, 2017 41.94 42.13 41.81 41.87 1,029,253 -0.05(-0.12%)
Nov 30, 2017 42.17 42.32 41.83 41.92 1,162,444 +0.24(+0.57%)
Nov 29, 2017 41.51 41.78 41.46 41.68 1,139,308 +0.45(+1.08%)
Nov 28, 2017 41.37 41.39 41.11 41.23 926,291 +0.00(+0.00%)
Nov 27, 2017 41.39 41.43 41.20 41.23 1,176,228 +0.47(+1.16%)
Nov 24, 2017 40.92 41.00 40.74 40.76 425,706 -0.16(-0.39%)
Nov 22, 2017 40.93 41.12 40.77 40.92 924,619 +0.68(+1.69%)
Nov 21, 2017 40.43 40.44 40.23 40.24 878,558 -0.06(-0.15%)
Nov 20, 2017 40.48 40.53 40.29 40.30 715,266 -0.09(-0.22%)
Nov 17, 2017 40.49 40.57 40.33 40.39 649,918 -0.25(-0.61%)
Nov 16, 2017 40.59 40.79 40.55 40.64 587,994 -0.03(-0.08%)
Nov 15, 2017 40.73 41.00 40.61 40.67 547,574 +0.11(+0.27%)
Nov 14, 2017 40.43 40.57 40.29 40.56 944,536 -0.01(-0.02%)
Nov 13, 2017 40.88 40.91 40.51 40.57 1,573,274 -0.51(-1.25%)
Nov 10, 2017 41.31 41.32 41.00 41.08 602,078 -0.36(-0.88%)
Nov 09, 2017 41.00 41.52 40.87 41.44 909,077 -0.94(-2.22%)
Nov 08, 2017 42.04 42.47 41.98 42.38 454,206 +0.25(+0.59%)
Nov 07, 2017 42.04 42.18 41.89 42.14 401,016 +0.15(+0.36%)
Nov 06, 2017 41.85 42.12 41.79 41.99 628,811 +0.28(+0.67%)
Nov 03, 2017 41.73 41.85 41.61 41.70 569,343 +0.05(+0.13%)
Nov 02, 2017 41.88 41.90 41.44 41.65 597,567 +0.16(+0.38%)
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.