Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GRNT )

6.375 +0.035 (+0.55%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.874 5.961 5.709 5.709 584,234 -0.11(-1.83%)
Nov 29, 2023 5.911 5.920 5.692 5.816 599,319 -0.07(-1.13%)
Nov 28, 2023 5.768 5.896 5.768 5.882 676,641 +0.09(+1.47%)
Nov 27, 2023 5.787 5.825 5.711 5.797 629,091 +0.01(+0.16%)
Nov 24, 2023 5.835 5.901 5.787 5.787 247,169 -0.09(-1.45%)
Nov 22, 2023 5.873 5.949 5.825 5.873 360,608 -0.07(-1.12%)
Nov 21, 2023 5.939 5.939 5.787 5.939 587,863 +0.01(+0.16%)
Nov 20, 2023 5.882 6.039 5.844 5.930 1,204,627 +0.03(+0.48%)
Nov 17, 2023 5.797 5.949 5.797 5.901 782,657 +0.08(+1.30%)
Nov 16, 2023 5.778 5.915 5.749 5.825 774,492 +0.09(+1.49%)
Nov 15, 2023 5.778 5.892 5.664 5.740 1,461,801 +0.05(+0.83%)
Nov 14, 2023 5.740 5.768 5.664 5.692 489,857 +0.00(+0.00%)
Nov 13, 2023 5.645 5.711 5.631 5.692 295,885 +0.02(+0.33%)
Nov 10, 2023 5.569 5.787 5.503 5.673 600,947 +0.07(+1.18%)
Nov 09, 2023 5.816 5.835 5.569 5.607 547,675 -0.16(-2.80%)
Nov 08, 2023 5.749 5.844 5.683 5.768 570,263 -0.01(-0.16%)
Nov 07, 2023 5.740 5.930 5.721 5.778 874,371 +0.13(+2.35%)
Nov 06, 2023 6.005 6.015 5.635 5.645 770,311 -0.37(-6.15%)
Nov 03, 2023 6.005 6.100 5.926 6.015 390,131 +0.02(+0.32%)
Nov 02, 2023 5.882 6.015 5.849 5.996 495,191 +0.12(+2.10%)
Nov 01, 2023 5.806 5.930 5.711 5.873 463,188 +0.03(+0.49%)
Oct 31, 2023 5.835 5.882 5.740 5.844 232,982 +0.07(+1.15%)
Oct 30, 2023 5.778 5.863 5.702 5.778 435,573 -0.01(-0.16%)
Oct 27, 2023 5.930 5.968 5.778 5.787 403,437 -0.13(-2.24%)
Oct 26, 2023 5.863 5.939 5.730 5.920 556,263 +0.01(+0.16%)
Oct 25, 2023 5.797 5.930 5.740 5.911 487,024 +0.13(+2.30%)
Oct 24, 2023 5.778 5.825 5.692 5.778 426,695 +0.03(+0.50%)
Oct 23, 2023 5.911 5.920 5.692 5.749 375,594 -0.18(-3.04%)
Oct 20, 2023 6.034 6.034 5.844 5.930 391,268 -0.10(-1.73%)
Oct 19, 2023 5.977 6.062 5.939 6.034 395,117 +0.00(+0.00%)
Oct 18, 2023 6.233 6.233 6.015 6.034 297,971 -0.16(-2.60%)
Oct 17, 2023 6.062 6.290 6.015 6.195 388,111 +0.07(+1.08%)
Oct 16, 2023 6.024 6.129 5.915 6.129 535,624 +0.19(+3.19%)
Oct 13, 2023 5.920 6.086 5.896 5.939 569,948 +0.08(+1.29%)
Oct 12, 2023 5.711 5.901 5.645 5.863 655,109 +0.16(+2.83%)
Oct 11, 2023 5.806 5.858 5.654 5.702 359,488 -0.15(-2.59%)
Oct 10, 2023 5.816 5.899 5.778 5.854 375,839 -0.01(-0.16%)
Oct 09, 2023 5.683 5.968 5.607 5.863 460,857 +0.25(+4.39%)
Oct 06, 2023 5.493 5.730 5.479 5.616 395,038 +0.14(+2.60%)
Oct 05, 2023 5.503 5.579 5.408 5.474 434,820 -0.09(-1.54%)
Oct 04, 2023 5.503 5.692 5.455 5.560 549,666 +0.02(+0.34%)
Oct 03, 2023 5.730 5.806 5.526 5.541 1,077,928 -0.21(-3.63%)
Oct 02, 2023 5.835 5.873 5.474 5.749 633,522 -0.04(-0.66%)
Sep 29, 2023 5.939 5.944 5.683 5.787 504,404 -0.12(-2.09%)
Sep 28, 2023 5.968 6.100 5.835 5.911 702,646 +0.00(+0.00%)
Sep 27, 2023 5.911 5.986 5.783 5.911 1,006,104 +0.21(+3.66%)
Sep 26, 2023 5.702 5.778 5.654 5.702 206,864 -0.01(-0.17%)
Sep 25, 2023 5.607 5.711 5.616 5.711 352,404 +0.12(+2.21%)
Sep 22, 2023 5.626 5.787 5.512 5.588 469,488 +0.02(+0.34%)
Sep 21, 2023 5.654 5.692 5.493 5.569 741,697 -0.07(-1.18%)
Sep 20, 2023 5.721 5.844 5.615 5.635 478,488 -0.08(-1.33%)
Sep 19, 2023 5.569 5.892 5.541 5.711 794,223 +0.22(+3.97%)
Sep 18, 2023 5.417 5.569 5.284 5.493 954,246 +0.04(+0.70%)
Sep 15, 2023 5.389 5.503 5.261 5.455 1,813,079 +0.03(+0.52%)
Sep 14, 2023 5.351 5.560 5.270 5.427 787,335 +0.17(+3.25%)
Sep 13, 2023 5.265 5.759 5.038 5.256 4,408,451 -0.01(-0.18%)
Sep 12, 2023 5.863 5.920 5.256 5.265 1,603,676 -0.57(-9.76%)
Sep 11, 2023 6.764 6.921 5.673 5.835 1,010,888 -1.28(-18.00%)
Sep 08, 2023 7.144 7.210 6.897 7.115 364,668 +0.01(+0.13%)
Sep 07, 2023 6.964 7.167 6.888 7.106 416,981 +0.01(+0.13%)
Sep 06, 2023 7.571 7.580 7.021 7.097 611,228 -0.26(-3.48%)
Sep 05, 2023 7.372 7.656 7.343 7.353 1,528,974 +0.09(+1.17%)
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.