Skip to main content

National Grid Transco Plc ADR (NY: NGG )

56.55 +0.40 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.80 49.20 48.73 48.89 731,256 +0.19(+0.39%)
Mar 30, 2021 48.62 48.87 48.49 48.70 360,154 -0.82(-1.65%)
Mar 29, 2021 49.06 49.63 49.06 49.52 302,184 +0.42(+0.86%)
Mar 26, 2021 48.77 49.19 48.69 49.10 411,260 -0.39(-0.78%)
Mar 25, 2021 49.32 49.67 49.13 49.48 477,570 +0.69(+1.42%)
Mar 24, 2021 48.41 48.96 48.36 48.79 330,157 -0.02(-0.03%)
Mar 23, 2021 48.67 49.16 48.59 48.81 456,902 +0.40(+0.84%)
Mar 22, 2021 48.17 48.63 48.08 48.40 381,657 +0.08(+0.17%)
Mar 19, 2021 48.17 48.53 47.82 48.32 593,383 +0.40(+0.84%)
Mar 18, 2021 47.96 48.39 47.69 47.91 857,284 +0.24(+0.50%)
Mar 17, 2021 48.27 48.40 47.58 47.68 898,458 -1.33(-2.71%)
Mar 16, 2021 48.86 49.04 48.64 49.00 424,836 +0.22(+0.46%)
Mar 15, 2021 48.58 48.82 48.29 48.78 460,979 +0.16(+0.32%)
Mar 12, 2021 48.17 48.63 48.13 48.62 375,272 +0.25(+0.51%)
Mar 11, 2021 48.60 48.67 48.36 48.38 290,106 -0.02(-0.03%)
Mar 10, 2021 48.33 48.53 47.96 48.39 453,867 +0.26(+0.55%)
Mar 09, 2021 48.59 48.67 47.87 48.13 586,645 +0.45(+0.93%)
Mar 08, 2021 46.96 47.83 46.83 47.68 633,232 +0.12(+0.26%)
Mar 05, 2021 47.25 47.60 47.01 47.56 519,346 +0.23(+0.49%)
Mar 04, 2021 47.82 48.25 47.20 47.33 576,853 +0.50(+1.08%)
Mar 03, 2021 47.17 47.24 46.42 46.83 530,377 -1.05(-2.19%)
Mar 02, 2021 47.86 48.07 47.49 47.87 463,986 +0.64(+1.35%)
Mar 01, 2021 47.08 47.57 46.73 47.24 647,031 +1.11(+2.42%)
Feb 26, 2021 46.97 47.06 46.12 46.12 587,930 -1.60(-3.35%)
Feb 25, 2021 48.19 48.43 47.59 47.73 432,129 -0.60(-1.25%)
Feb 24, 2021 48.36 48.65 48.13 48.33 298,505 -0.42(-0.86%)
Feb 23, 2021 48.43 48.95 48.34 48.75 385,510 +0.62(+1.29%)
Feb 22, 2021 48.77 48.80 47.87 48.13 389,769 -0.63(-1.29%)
Feb 19, 2021 49.25 49.28 48.71 48.76 329,469 -0.50(-1.01%)
Feb 18, 2021 49.19 49.60 49.05 49.25 556,800 -0.50(-1.01%)
Feb 17, 2021 49.12 49.80 49.02 49.76 429,233 +0.96(+1.96%)
Feb 16, 2021 49.00 49.09 48.62 48.80 265,298 -0.08(-0.17%)
Feb 12, 2021 48.83 48.96 48.62 48.88 271,790 +0.08(+0.17%)
Feb 11, 2021 49.00 49.13 48.59 48.80 248,987 +0.00(+0.00%)
Feb 10, 2021 49.23 49.25 48.72 48.80 302,722 -0.12(-0.25%)
Feb 09, 2021 48.59 48.93 48.58 48.92 430,398 +0.86(+1.79%)
Feb 08, 2021 48.17 48.33 48.02 48.06 484,973 -0.33(-0.68%)
Feb 05, 2021 48.44 48.74 48.09 48.39 491,598 -0.73(-1.50%)
Feb 04, 2021 48.81 49.25 48.70 49.13 293,518 -0.12(-0.23%)
Feb 03, 2021 49.49 49.49 49.01 49.24 324,018 +0.35(+0.73%)
Feb 02, 2021 48.76 49.10 48.61 48.89 318,750 +0.04(+0.08%)
Feb 01, 2021 48.61 49.14 48.28 48.85 559,101 +0.92(+1.91%)
Jan 29, 2021 48.13 48.51 47.88 47.93 472,937 -0.83(-1.69%)
Jan 28, 2021 48.60 49.25 48.48 48.76 393,233 -0.40(-0.81%)
Jan 27, 2021 49.45 49.78 49.11 49.15 370,219 -0.97(-1.94%)
Jan 26, 2021 50.04 50.23 49.83 50.13 265,478 -0.07(-0.13%)
Jan 25, 2021 49.55 50.31 49.52 50.19 381,835 +0.63(+1.27%)
Jan 22, 2021 49.47 49.72 49.14 49.57 366,063 +0.26(+0.52%)
Jan 21, 2021 49.19 49.34 48.98 49.31 382,796 +0.07(+0.13%)
Jan 20, 2021 48.95 49.31 48.75 49.24 319,071 -0.09(-0.18%)
Jan 19, 2021 49.47 49.52 49.18 49.33 466,748 +0.26(+0.52%)
Jan 15, 2021 48.65 49.25 48.60 49.08 313,110 -0.19(-0.39%)
Jan 14, 2021 49.26 49.42 49.10 49.27 408,433 -0.15(-0.30%)
Jan 13, 2021 48.85 49.55 48.81 49.42 333,003 +1.03(+2.13%)
Jan 12, 2021 48.22 48.41 47.89 48.39 291,750 -0.51(-1.05%)
Jan 11, 2021 48.61 48.99 48.55 48.90 281,987 -0.43(-0.87%)
Jan 08, 2021 49.28 49.37 48.96 49.33 318,563 +0.12(+0.23%)
Jan 07, 2021 49.57 49.60 49.00 49.21 336,699 -0.17(-0.35%)
Jan 06, 2021 49.28 49.88 49.26 49.38 613,750 +0.40(+0.83%)
Jan 05, 2021 48.73 49.07 48.58 48.98 308,610 -0.31(-0.62%)
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.