MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GREEL — Vulcan Infrastructure and Power Inc. 8.50% Senior Notes due 2026
NasdaqVulcan Infrastructure and Power Inc. 8.50% Senior Notes due 2026
$25.32
-0.06(-0.22%)
- O
- 25.34
- H
- 25.34
- L
- 25.30
- V
- 2.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.32
Period Return+267.42%
Period High$25.47
Period Low$6.33
Avg Daily Volume5.4K
Total Trading Days365
GREEL — Historical OHLCV Price & Volume Table
Apr 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.34 | $25.34 | $25.30 | $25.32 | $-0.06 | -0.22% | 2,624 | $25.31 | $25.30 $25.34 |
| Oct 1, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | +$0.06 | +0.24% | 477 | $25.37 | $25.37 $25.37 |
| Sep 30, 2026 | $25.47 | $25.47 | $25.26 | $25.31 | +$0.03 | +0.12% | 1,525 | $25.41 | $25.26 $25.47 |
| Sep 29, 2026 | $25.40 | $25.40 | $25.27 | $25.28 | $-0.07 | -0.28% | 3,797 | $25.32 | $25.27 $25.40 |
| Sep 28, 2026 | $25.30 | $25.35 | $25.30 | $25.35 | +$0.05 | +0.20% | 4,715 | $25.33 | $25.30 $25.35 |
| Sep 24, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +$0.00 | +0.00% | 2,539 | $25.30 | $25.30 $25.30 |
| Sep 23, 2026 | $25.27 | $25.30 | $25.27 | $25.30 | +$0.02 | +0.07% | 1,353 | $25.29 | $25.27 $25.30 |
| Sep 21, 2026 | $25.24 | $25.28 | $25.24 | $25.28 | +$0.04 | +0.17% | 1,196 | $25.27 | $25.24 $25.28 |
| Sep 18, 2026 | $25.19 | $25.25 | $25.19 | $25.24 | +$0.06 | +0.22% | 3,287 | $25.23 | $25.19 $25.25 |
| Sep 17, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | $-0.04 | -0.14% | 280 | $25.22 | $25.19 $25.19 |
| Sep 16, 2026 | $25.17 | $25.23 | $25.15 | $25.22 | $-0.01 | -0.06% | 13,764 | $25.17 | $25.15 $25.23 |
| Sep 15, 2026 | $25.05 | $25.25 | $25.05 | $25.23 | +$0.23 | +0.92% | 15,446 | $25.21 | $25.05 $25.25 |
| Sep 14, 2026 | $25.02 | $25.05 | $24.90 | $25.00 | $-0.01 | -0.04% | 25,683 | $25.00 | $24.90 $25.05 |
| Sep 11, 2026 | $24.85 | $25.05 | $24.85 | $25.01 | +$0.36 | +1.47% | 35,045 | $24.92 | $24.85 $25.05 |
| Sep 8, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | $-0.05 | -0.20% | 279 | $24.66 | $24.65 $24.65 |
| Sep 4, 2026 | $24.70 | $24.70 | $24.69 | $24.70 | +$0.05 | +0.20% | 1,254 | $24.70 | $24.69 $24.70 |
| Sep 3, 2026 | $24.61 | $24.70 | $24.55 | $24.65 | +$0.05 | +0.20% | 4,362 | $24.64 | $24.55 $24.70 |
| Sep 2, 2026 | $24.55 | $24.60 | $24.55 | $24.60 | $-0.07 | -0.28% | 2,886 | $24.60 | $24.55 $24.60 |
| Sep 1, 2026 | $24.67 | $24.67 | $24.67 | $24.67 | $-0.13 | -0.52% | 319 | $24.64 | $24.67 $24.67 |
| Aug 31, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.11 | +0.45% | 300 | $24.74 | $24.80 $24.80 |
| Aug 28, 2026 | $24.68 | $24.70 | $24.65 | $24.69 | +$0.05 | +0.20% | 2,280 | $24.69 | $24.65 $24.70 |
| Aug 27, 2026 | $24.64 | $24.65 | $24.60 | $24.64 | +$0.01 | +0.02% | 990 | $24.63 | $24.60 $24.65 |
| Aug 26, 2026 | $24.64 | $24.65 | $24.63 | $24.63 | +$0.06 | +0.26% | 557 | $24.63 | $24.63 $24.65 |
| Aug 25, 2026 | $24.64 | $24.65 | $24.55 | $24.57 | $-0.12 | -0.49% | 4,177 | $24.61 | $24.55 $24.65 |
| Aug 24, 2026 | $24.57 | $24.69 | $24.57 | $24.69 | +$0.00 | +0.00% | 1,288 | $24.60 | $24.57 $24.69 |
| Aug 21, 2026 | $24.65 | $24.70 | $24.60 | $24.69 | +$0.04 | +0.16% | 5,135 | $24.64 | $24.60 $24.70 |
| Aug 20, 2026 | $24.70 | $24.70 | $24.65 | $24.65 | +$0.00 | +0.00% | 353 | $24.68 | $24.65 $24.70 |
| Aug 19, 2026 | $24.70 | $24.70 | $24.55 | $24.65 | $-0.15 | -0.60% | 5,347 | $24.68 | $24.55 $24.70 |
| Aug 18, 2026 | $24.70 | $24.80 | $24.70 | $24.80 | $-0.10 | -0.40% | 10,571 | $24.80 | $24.70 $24.80 |
| Aug 17, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | +$0.15 | +0.61% | 1,100 | $24.88 | $24.90 $24.90 |