Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	5.381	5.444	5.270	5.294	504,282	-0.09(-1.62%)
Jan 30, 2024	5.333	5.391	5.275	5.381	255,980	+0.03(+0.54%)
Jan 29, 2024	5.439	5.439	5.275	5.352	429,437	-0.06(-1.07%)
Jan 26, 2024	5.362	5.420	5.284	5.410	353,971	+0.06(+1.08%)
Jan 25, 2024	5.381	5.391	5.275	5.352	284,630	+0.06(+1.10%)
Jan 24, 2024	5.294	5.381	5.265	5.294	390,676	+0.04(+0.74%)
Jan 23, 2024	5.197	5.313	5.193	5.255	396,034	+0.08(+1.49%)
Jan 22, 2024	5.101	5.207	5.072	5.178	480,192	+0.07(+1.32%)
Jan 19, 2024	5.149	5.193	5.024	5.110	629,618	-0.01(-0.19%)
Jan 18, 2024	5.207	5.226	5.062	5.120	630,248	-0.11(-2.03%)
Jan 17, 2024	5.072	5.236	5.054	5.226	610,011	+0.09(+1.69%)
Jan 16, 2024	5.255	5.333	5.115	5.139	560,442	-0.12(-2.21%)
Jan 12, 2024	5.313	5.371	5.207	5.255	481,908	+0.03(+0.55%)
Jan 11, 2024	5.246	5.255	5.120	5.226	518,000	+0.02(+0.37%)
Jan 10, 2024	5.304	5.323	5.168	5.207	591,287	-0.11(-2.00%)
Jan 09, 2024	5.449	5.458	5.255	5.313	842,535	-0.11(-1.96%)
Jan 08, 2024	5.603	5.603	5.410	5.420	579,938	-0.20(-3.61%)
Jan 05, 2024	5.738	5.781	5.623	5.623	709,254	-0.14(-2.35%)
Jan 04, 2024	5.951	5.980	5.671	5.758	707,410	-0.19(-3.25%)
Jan 03, 2024	5.941	6.086	5.941	5.951	646,421	+0.05(+0.82%)
Jan 02, 2024	5.854	5.961	5.854	5.903	861,477	+0.09(+1.50%)
Dec 29, 2023	5.864	5.912	5.777	5.816	691,894	-0.03(-0.50%)
Dec 28, 2023	5.990	6.038	5.825	5.845	651,688	-0.16(-2.73%)
Dec 27, 2023	6.086	6.115	5.990	6.009	558,776	-0.10(-1.58%)
Dec 26, 2023	6.057	6.173	6.057	6.106	908,498	+0.08(+1.28%)
Dec 22, 2023	5.999	6.192	5.961	6.028	1,208,631	+0.04(+0.65%)
Dec 21, 2023	5.922	5.990	5.864	5.990	570,744	+0.11(+1.81%)
Dec 20, 2023	6.009	6.057	5.859	5.883	602,324	-0.12(-1.93%)
Dec 19, 2023	5.922	6.009	5.893	5.999	450,589	+0.08(+1.30%)
Dec 18, 2023	5.990	6.019	5.912	5.922	459,709	-0.04(-0.65%)
Dec 15, 2023	5.970	5.999	5.874	5.961	2,117,789	+0.00(+0.00%)
Dec 14, 2023	5.980	6.028	5.912	5.961	802,776	+0.07(+1.15%)
Dec 13, 2023	5.651	5.990	5.651	5.893	3,047,395	+0.23(+4.10%)
Dec 12, 2023	5.680	5.743	5.623	5.661	690,823	-0.07(-1.18%)
Dec 11, 2023	5.758	5.825	5.695	5.729	349,481	-0.03(-0.50%)
Dec 08, 2023	5.758	5.854	5.748	5.758	541,167	-0.03(-0.50%)
Dec 07, 2023	5.729	5.845	5.671	5.787	626,163	+0.09(+1.53%)
Dec 06, 2023	5.594	5.796	5.579	5.700	822,832	+0.18(+3.33%)
Dec 05, 2023	5.680	5.748	5.497	5.516	606,364	-0.16(-2.89%)
Dec 04, 2023	5.777	5.796	5.555	5.680	712,367	-0.12(-2.00%)
Dec 01, 2023	5.719	5.893	5.719	5.796	772,960	+0.09(+1.52%)
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%)
Sep 01, 2023	7.049	7.448	6.992	7.267	1,155,991	+0.25(+3.51%)
Aug 31, 2023	7.391	7.391	6.897	7.021	563,075	-0.32(-4.39%)
Aug 30, 2023	7.483	7.493	7.296	7.343	243,483	-0.05(-0.63%)
Aug 29, 2023	7.446	7.493	7.306	7.390	120,205	-0.07(-0.88%)
Aug 28, 2023	7.502	7.614	7.390	7.455	119,687	-0.04(-0.50%)
Aug 25, 2023	7.493	7.526	7.390	7.493	202,526	+0.10(+1.39%)
Aug 24, 2023	7.399	7.488	7.306	7.390	122,394	-0.08(-1.13%)
Aug 23, 2023	7.427	7.483	7.334	7.474	139,219	+0.07(+1.01%)
Aug 22, 2023	7.296	7.498	7.259	7.399	114,597	+0.10(+1.41%)
Aug 21, 2023	7.540	7.540	7.287	7.296	117,281	-0.05(-0.64%)
Aug 18, 2023	7.278	7.446	7.156	7.343	144,169	+0.08(+1.16%)
Aug 17, 2023	7.119	7.264	7.034	7.259	151,316	+0.25(+3.60%)
Aug 16, 2023	7.034	7.100	6.866	7.006	156,898	+0.00(+0.00%)
Aug 15, 2023	7.446	7.446	6.950	7.006	152,156	-0.47(-6.26%)
Aug 14, 2023	7.455	7.502	7.231	7.474	280,921	+0.02(+0.25%)
Aug 11, 2023	6.829	7.498	6.801	7.455	401,731	+0.84(+12.73%)
Aug 10, 2023	6.651	6.745	6.436	6.614	193,941	-0.16(-2.35%)
Aug 09, 2023	6.735	6.941	6.614	6.773	204,307	+0.08(+1.26%)
Aug 08, 2023	6.688	6.796	6.485	6.688	160,549	+0.05(+0.70%)
Aug 07, 2023	6.632	6.801	6.548	6.642	153,165	+0.07(+1.00%)
Aug 04, 2023	6.716	6.801	6.557	6.576	62,547	-0.21(-3.03%)
Aug 03, 2023	7.091	7.091	6.754	6.782	103,528	-0.18(-2.55%)
Aug 02, 2023	6.829	7.105	6.642	6.960	264,134	+0.21(+3.05%)
Aug 01, 2023	6.801	6.829	6.529	6.754	118,607	-0.07(-0.96%)
Jul 31, 2023	6.716	6.894	6.707	6.819	75,053	+0.12(+1.82%)
Jul 28, 2023	6.614	6.829	6.529	6.698	105,150	+0.17(+2.58%)
Jul 27, 2023	6.576	6.651	6.459	6.529	70,966	-0.02(-0.29%)
Jul 26, 2023	6.492	6.693	6.445	6.548	94,465	+0.04(+0.57%)
Jul 25, 2023	7.006	7.006	6.483	6.511	71,101	-0.36(-5.18%)
Jul 24, 2023	6.604	6.950	6.595	6.866	129,850	+0.34(+5.16%)
Jul 21, 2023	6.857	6.865	6.455	6.529	91,303	-0.30(-4.38%)
Jul 20, 2023	6.632	6.913	6.595	6.829	304,037	+0.25(+3.84%)
Jul 19, 2023	6.660	6.773	6.520	6.576	93,215	-0.07(-0.99%)
Jul 18, 2023	6.614	6.688	6.501	6.642	160,466	+0.10(+1.57%)
Jul 17, 2023	6.174	6.548	6.071	6.539	186,518	+0.36(+5.91%)
Jul 14, 2023	6.211	6.267	6.062	6.174	104,584	-0.10(-1.64%)
Jul 13, 2023	6.426	6.492	6.239	6.277	81,187	-0.14(-2.19%)
Jul 12, 2023	6.398	6.511	6.352	6.417	93,847	+0.09(+1.48%)
Jul 11, 2023	6.305	6.408	6.267	6.324	86,071	-0.04(-0.59%)
Jul 10, 2023	6.183	6.548	6.183	6.361	123,177	+0.16(+2.56%)
Jul 07, 2023	6.043	6.314	6.043	6.202	171,650	+0.16(+2.63%)
Jul 06, 2023	6.221	6.342	5.996	6.043	161,752	-0.15(-2.42%)
Jul 05, 2023	6.464	6.483	6.048	6.193	160,298	-0.16(-2.50%)
Jul 03, 2023	6.221	6.389	6.155	6.352	39,249	+0.15(+2.41%)
Jun 30, 2023	6.239	6.426	6.146	6.202	141,154	-0.05(-0.75%)
Jun 29, 2023	6.183	6.455	6.090	6.249	151,190	+0.05(+0.75%)
Jun 28, 2023	5.940	6.314	5.940	6.202	173,824	+0.17(+2.79%)
Jun 27, 2023	5.800	6.263	5.800	6.034	173,396	+0.27(+4.71%)
Jun 26, 2023	6.211	6.408	5.762	5.762	253,710	-0.59(-9.28%)
Jun 23, 2023	6.408	6.539	6.174	6.352	4,073,536	-0.07(-1.02%)
Jun 22, 2023	6.342	6.567	6.071	6.417	396,829	-0.05(-0.72%)
Jun 21, 2023	6.286	6.791	6.249	6.464	331,822	+0.16(+2.52%)
Jun 20, 2023	6.202	6.688	6.136	6.305	306,159	+0.15(+2.43%)
Jun 16, 2023	5.893	6.221	5.875	6.155	390,572	+0.20(+3.30%)
Jun 15, 2023	5.818	6.380	5.818	5.959	322,125	+0.44(+7.97%)
May 08, 2023	5.436	5.547	5.244	5.519	32,431	+0.06(+1.01%)
May 05, 2023	5.005	5.482	5.005	5.464	26,519	+0.56(+11.42%)
May 04, 2023	4.986	5.112	4.881	4.904	57,846	-0.19(-3.78%)
May 03, 2023	5.143	5.326	5.051	5.097	42,618	-0.22(-4.15%)
May 02, 2023	5.290	5.317	5.060	5.317	34,113	-0.04(-0.69%)
May 01, 2023	5.363	5.400	5.133	5.354	37,740	+0.14(+2.64%)
Apr 28, 2023	5.124	5.391	5.124	5.216	29,708	+0.00(+0.00%)
Apr 27, 2023	5.326	5.345	5.188	5.216	41,857	-0.12(-2.24%)
Apr 26, 2023	5.161	5.345	5.161	5.335	52,392	+0.05(+0.87%)
Apr 25, 2023	5.464	5.593	5.207	5.290	16,817	-0.20(-3.68%)
Apr 24, 2023	5.188	5.896	5.087	5.492	95,507	+0.47(+9.32%)
Apr 21, 2023	5.032	5.141	4.922	5.023	41,970	-0.06(-1.09%)
Apr 20, 2023	5.372	5.418	5.069	5.078	19,033	-0.25(-4.66%)
Apr 19, 2023	5.345	5.409	5.271	5.326	22,724	-0.08(-1.53%)
Apr 18, 2023	5.464	5.556	5.391	5.409	20,291	-0.15(-2.64%)
Apr 17, 2023	5.886	5.886	5.482	5.556	50,519	-0.25(-4.27%)
Apr 14, 2023	5.583	5.850	5.510	5.804	116,069	+0.23(+4.12%)
Apr 13, 2023	5.648	5.758	5.446	5.574	62,938	-0.06(-1.14%)
Apr 12, 2023	5.675	5.744	5.455	5.638	83,574	+0.03(+0.49%)
Apr 11, 2023	5.684	5.840	5.602	5.611	106,847	-0.05(-0.81%)
Apr 10, 2023	5.455	5.749	5.381	5.657	87,457	+0.22(+4.05%)
Apr 06, 2023	5.565	5.632	5.434	5.436	42,314	-0.11(-1.99%)
Apr 05, 2023	5.758	5.822	5.492	5.547	45,020	-0.20(-3.51%)
Apr 04, 2023	5.739	5.785	5.583	5.749	70,377	+0.07(+1.29%)
Apr 03, 2023	5.528	5.758	5.501	5.675	78,040	+0.28(+5.28%)
Mar 31, 2023	5.455	5.606	5.335	5.391	31,162	-0.04(-0.68%)
Mar 30, 2023	5.712	5.827	5.400	5.427	29,427	-0.36(-6.19%)
Mar 29, 2023	5.886	6.001	5.749	5.785	46,638	-0.06(-1.10%)
Mar 28, 2023	5.152	5.868	5.023	5.850	165,679	+0.79(+15.61%)
Mar 27, 2023	4.830	5.106	4.812	5.060	61,018	+0.24(+4.95%)
Mar 24, 2023	4.555	4.821	4.422	4.821	64,382	+0.25(+5.42%)
Mar 23, 2023	4.628	4.656	4.472	4.573	128,228	-0.06(-1.19%)
Mar 22, 2023	4.610	4.743	4.555	4.628	116,664	+0.03(+0.60%)
Mar 21, 2023	4.564	4.821	4.567	4.601	105,764	-0.01(-0.20%)
Mar 20, 2023	4.610	4.755	4.592	4.610	73,486	-0.17(-3.46%)
Mar 17, 2023	4.592	4.775	4.555	4.775	327,795	+0.15(+3.17%)
Mar 16, 2023	4.592	4.783	4.592	4.628	60,896	-0.01(-0.20%)
Mar 15, 2023	4.601	4.784	4.592	4.637	118,603	-0.05(-0.98%)
Mar 14, 2023	4.941	4.941	4.637	4.683	119,293	-0.01(-0.20%)
Mar 13, 2023	4.757	4.885	4.601	4.693	108,519	-0.30(-6.07%)
Mar 10, 2023	4.885	5.032	4.748	4.996	59,331	-0.01(-0.18%)
Mar 09, 2023	5.005	5.124	4.904	5.005	15,164	-0.10(-1.98%)
Mar 08, 2023	5.032	5.143	4.968	5.106	38,169	-0.06(-1.07%)
Mar 07, 2023	4.922	5.161	4.908	5.161	28,297	+0.11(+2.18%)
Mar 06, 2023	5.060	5.078	4.922	5.051	50,054	-0.14(-2.65%)
Mar 03, 2023	5.115	5.326	5.115	5.188	22,020	-0.04(-0.70%)
Mar 02, 2023	5.271	5.491	5.152	5.225	56,237	-0.19(-3.56%)
Mar 01, 2023	4.922	5.427	4.922	5.418	83,992	+0.56(+11.53%)
Feb 28, 2023	5.152	5.271	4.821	4.858	54,337	-0.18(-3.64%)
Feb 27, 2023	5.618	5.816	4.907	5.042	94,936	-0.45(-8.20%)
Feb 24, 2023	5.924	6.005	5.492	5.492	36,930	-0.56(-9.23%)
Feb 23, 2023	6.050	6.059	5.919	6.050	28,814	+0.11(+1.82%)
Feb 22, 2023	5.879	5.987	5.852	5.942	29,592	+0.00(+0.00%)
Feb 21, 2023	6.077	6.284	5.888	5.942	54,789	-0.05(-0.75%)
Feb 17, 2023	6.140	6.287	5.897	5.987	61,155	-0.17(-2.78%)
Feb 16, 2023	6.302	6.302	6.059	6.158	23,262	-0.14(-2.29%)
Feb 15, 2023	6.257	6.419	6.221	6.302	37,384	-0.01(-0.14%)
Feb 14, 2023	6.473	6.527	6.212	6.311	45,394	-0.09(-1.41%)
Feb 13, 2023	6.608	6.608	6.302	6.401	50,480	-0.23(-3.40%)
Feb 10, 2023	6.518	6.707	6.365	6.626	40,097	+0.14(+2.22%)
Feb 09, 2023	6.518	6.743	6.356	6.482	33,216	-0.01(-0.14%)
Feb 08, 2023	6.518	6.635	6.338	6.491	40,403	-0.03(-0.41%)
Feb 07, 2023	6.527	6.724	6.410	6.518	41,323	+0.08(+1.26%)
Feb 06, 2023	6.644	6.846	6.356	6.437	47,384	-0.33(-4.92%)
Feb 03, 2023	6.617	6.783	6.617	6.770	34,202	+0.08(+1.21%)
Feb 02, 2023	6.464	6.689	6.347	6.689	33,334	+0.30(+4.65%)

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.

(NY: GRNT )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

(NY: GRNT )

Historical Prices

Sections

Services

Follow Us