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

(NY: GRNT )

6.610 +0.060 (+0.92%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 3, 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 (%)
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%)
Feb 01, 2023 6.410 6.529 6.212 6.392 73,576 -0.10(-1.53%)
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%)
Nov 01, 2022 8.352 8.749 7.733 7.919 158,385 -0.48(-5.68%)
Oct 31, 2022 8.838 8.862 8.316 8.396 65,407 -0.07(-0.84%)
Oct 28, 2022 8.175 9.191 7.786 8.467 239,975 +0.42(+5.27%)
Oct 27, 2022 8.219 8.661 7.539 8.042 338,592 -0.35(-4.21%)
Oct 26, 2022 10.61 12.37 8.361 8.396 686,682 -0.64(-7.09%)
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.