Skip to main content
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 (%)
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 +0.07(+1.27%)
Jun 14, 2023 6.108 6.333 5.716 5.884 355,209 -0.11(-1.87%)
Jun 13, 2023 6.333 6.679 5.996 5.996 198,820 -0.34(-5.32%)
Jun 12, 2023 5.547 6.398 5.491 6.333 323,088 +0.69(+12.27%)
Jun 09, 2023 5.921 5.996 5.641 5.641 143,246 -0.34(-5.63%)
Jun 08, 2023 5.687 6.127 5.631 5.977 179,845 +0.31(+5.45%)
Jun 07, 2023 5.500 5.903 5.454 5.669 187,049 +0.08(+1.51%)
Jun 06, 2023 5.603 5.659 5.267 5.585 146,114 -0.09(-1.65%)
Jun 05, 2023 5.641 6.231 5.500 5.678 242,916 +0.13(+2.36%)
Jun 02, 2023 5.613 5.884 5.538 5.547 103,772 -0.02(-0.34%)
Jun 01, 2023 5.435 5.734 5.388 5.566 162,823 +0.23(+4.39%)
May 31, 2023 5.360 5.435 5.098 5.332 183,974 -0.14(-2.56%)
May 30, 2023 5.316 6.198 5.316 5.472 180,392 +0.06(+1.02%)
May 26, 2023 5.463 5.592 5.380 5.417 158,244 -0.09(-1.67%)
May 25, 2023 5.582 5.716 5.050 5.509 151,848 -0.06(-0.99%)
May 24, 2023 5.307 5.766 5.238 5.564 225,067 +0.38(+7.26%)
May 23, 2023 5.142 5.408 5.032 5.188 139,339 +0.08(+1.62%)
May 22, 2023 4.784 5.243 4.784 5.105 193,741 +0.23(+4.71%)
May 19, 2023 4.912 5.114 4.710 4.875 379,816 -0.63(-11.50%)
May 18, 2023 5.481 5.610 5.298 5.509 128,093 +0.11(+2.04%)
May 17, 2023 4.967 5.472 4.920 5.399 44,007 +0.43(+8.69%)
May 16, 2023 4.986 5.032 4.857 4.967 62,590 +0.05(+0.93%)
May 15, 2023 4.655 5.077 4.655 4.921 72,806 +0.19(+4.08%)
May 12, 2023 4.866 5.077 4.591 4.729 54,489 -0.14(-2.83%)
May 11, 2023 5.096 5.123 4.866 4.866 38,035 -0.25(-4.85%)
May 10, 2023 5.224 5.335 5.096 5.114 49,795 +0.00(+0.00%)
May 09, 2023 5.454 5.509 5.114 5.114 63,850 -0.40(-7.32%)
May 08, 2023 5.436 5.546 5.243 5.518 32,436 +0.06(+1.01%)
May 05, 2023 5.004 5.481 5.004 5.463 26,523 +0.56(+11.42%)
May 04, 2023 4.986 5.111 4.880 4.903 57,855 -0.19(-3.78%)
May 03, 2023 5.142 5.325 5.050 5.096 42,624 -0.22(-4.15%)
May 02, 2023 5.289 5.316 5.059 5.316 34,118 -0.04(-0.69%)
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.