Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GRNT )

6.550 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 6.482 6.527 6.320 6.491 45,721 +0.02(+0.28%)
Jan 30, 2023 6.941 6.941 6.302 6.473 48,224 -0.47(-6.74%)
Jan 27, 2023 6.842 7.067 6.428 6.941 218,990 +0.09(+1.31%)
Jan 26, 2023 6.932 7.139 6.752 6.851 22,736 -0.15(-2.18%)
Jan 25, 2023 6.959 7.049 6.887 7.004 27,101 +0.14(+2.10%)
Jan 24, 2023 6.968 7.022 6.788 6.860 116,468 -0.02(-0.26%)
Jan 23, 2023 6.896 7.022 6.779 6.878 26,206 -0.18(-2.55%)
Jan 20, 2023 7.067 7.329 6.905 7.058 50,152 -0.10(-1.38%)
Jan 19, 2023 7.562 7.562 7.058 7.157 44,519 -0.50(-6.58%)
Jan 18, 2023 7.562 7.921 7.562 7.661 24,353 +0.10(+1.31%)
Jan 17, 2023 7.688 7.742 7.562 7.562 7,862 -0.14(-1.75%)
Jan 13, 2023 7.616 7.931 7.616 7.697 13,849 -0.08(-1.04%)
Jan 12, 2023 7.517 8.012 7.517 7.778 22,310 +0.17(+2.25%)
Jan 11, 2023 7.859 7.859 7.601 7.607 9,624 -0.20(-2.54%)
Jan 10, 2023 8.139 8.229 7.733 7.805 9,638 -0.41(-5.04%)
Jan 09, 2023 8.202 8.282 7.832 8.220 13,465 +0.04(+0.44%)
Jan 06, 2023 8.030 8.289 7.796 8.184 14,504 +0.37(+4.72%)
Jan 05, 2023 7.832 8.012 7.787 7.814 4,300 +0.02(+0.23%)
Jan 04, 2023 7.931 7.931 7.588 7.796 12,333 +0.14(+1.76%)
Jan 03, 2023 7.976 8.382 7.661 7.661 10,853 -0.47(-5.76%)
Dec 30, 2022 7.661 8.130 7.481 8.130 53,464 +0.40(+5.12%)
Dec 29, 2022 7.508 8.012 7.508 7.733 30,713 +0.17(+2.26%)
Dec 28, 2022 7.625 7.625 7.562 7.562 1,916 -0.13(-1.64%)
Dec 27, 2022 7.859 8.229 7.535 7.688 14,677 +0.02(+0.23%)
Dec 23, 2022 7.562 7.810 7.508 7.670 20,649 +0.04(+0.47%)
Dec 22, 2022 7.742 8.057 7.580 7.634 13,816 -0.09(-1.17%)
Dec 21, 2022 7.922 8.166 7.661 7.724 91,233 -0.07(-0.92%)
Dec 20, 2022 7.895 7.940 7.776 7.796 4,089 -0.14(-1.81%)
Dec 19, 2022 8.337 8.337 7.697 7.940 57,807 -0.45(-5.36%)
Dec 16, 2022 8.319 8.661 7.724 8.391 771,501 +0.73(+9.52%)
Dec 15, 2022 7.859 8.211 7.522 7.661 96,501 +0.01(+0.12%)
Dec 14, 2022 8.102 8.102 7.427 7.652 27,577 +0.12(+1.55%)
Dec 13, 2022 7.874 7.874 7.371 7.535 90,943 -0.18(-2.31%)
Dec 12, 2022 7.972 7.990 7.598 7.714 22,562 -0.28(-3.46%)
Dec 09, 2022 7.954 8.026 7.803 7.990 17,115 +0.22(+2.87%)
Dec 08, 2022 7.544 8.026 7.544 7.767 27,684 +0.25(+3.32%)
Dec 07, 2022 7.268 7.763 7.268 7.517 14,210 +0.30(+4.20%)
Dec 06, 2022 8.204 8.302 7.143 7.214 80,074 -0.62(-7.96%)
Dec 05, 2022 8.302 8.534 7.785 7.839 55,540 -0.57(-6.79%)
Dec 02, 2022 8.275 8.579 7.972 8.409 46,498 +0.28(+3.40%)
Dec 01, 2022 8.106 8.213 8.026 8.133 48,307 +0.04(+0.55%)
Nov 30, 2022 8.044 8.168 8.017 8.088 6,726 +0.18(+2.25%)
Nov 29, 2022 8.078 8.263 7.883 7.910 30,843 +0.04(+0.45%)
Nov 28, 2022 8.042 8.511 7.556 7.875 114,073 -0.49(-5.81%)
Nov 25, 2022 8.608 8.970 7.950 8.361 77,703 -0.21(-2.47%)
Nov 23, 2022 8.290 8.979 8.140 8.573 72,991 +0.29(+3.52%)
Nov 22, 2022 8.025 8.811 7.954 8.281 63,920 +0.24(+2.97%)
Nov 21, 2022 8.823 8.823 7.866 8.042 43,897 -0.62(-7.14%)
Nov 18, 2022 8.749 8.900 8.396 8.661 51,693 +0.11(+1.24%)
Nov 17, 2022 8.882 8.882 8.493 8.555 20,066 -0.33(-3.68%)
Nov 16, 2022 8.696 8.882 8.308 8.882 94,811 +0.22(+2.55%)
Nov 15, 2022 8.396 8.749 8.396 8.661 15,444 -0.01(-0.10%)
Nov 14, 2022 8.281 8.670 8.281 8.670 31,401 +0.33(+3.92%)
Nov 11, 2022 8.104 8.604 7.989 8.343 50,041 +0.24(+2.94%)
Nov 10, 2022 8.148 8.661 7.512 8.104 85,052 +0.22(+2.80%)
Nov 09, 2022 7.774 8.113 7.720 7.883 31,576 +0.33(+4.33%)
Nov 08, 2022 7.804 7.919 7.539 7.556 27,727 -0.34(-4.26%)
Nov 07, 2022 8.210 8.219 7.786 7.892 42,898 -0.11(-1.33%)
Nov 04, 2022 7.388 8.122 7.388 7.998 25,914 +0.36(+4.75%)
Nov 03, 2022 7.742 7.928 7.565 7.636 44,281 -0.05(-0.69%)
Nov 02, 2022 7.981 8.148 7.565 7.689 88,053 -0.23(-2.90%)
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.