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

(NY: GRNT )

6.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 6.670 6.720 6.595 6.610 244,201 -0.06(-0.90%)
Apr 16, 2024 6.580 6.685 6.525 6.670 333,100 +0.06(+0.91%)
Apr 15, 2024 6.890 6.910 6.590 6.610 224,024 -0.26(-3.78%)
Apr 12, 2024 6.830 6.960 6.775 6.870 564,793 +0.02(+0.29%)
Apr 11, 2024 6.630 6.850 6.550 6.850 552,941 +0.22(+3.32%)
Apr 10, 2024 6.570 6.650 6.490 6.630 418,962 +0.01(+0.15%)
Apr 09, 2024 6.640 6.696 6.550 6.620 400,141 +0.02(+0.30%)
Apr 08, 2024 6.720 6.810 6.590 6.600 391,113 -0.10(-1.49%)
Apr 05, 2024 6.600 6.735 6.510 6.700 220,839 +0.10(+1.52%)
Apr 04, 2024 6.570 6.650 6.520 6.600 307,237 +0.09(+1.38%)
Apr 03, 2024 6.510 6.550 6.420 6.510 311,947 +0.02(+0.31%)
Apr 02, 2024 6.520 6.570 6.420 6.490 246,840 -0.04(-0.61%)
Apr 01, 2024 6.520 6.560 6.440 6.530 363,753 +0.03(+0.46%)
Mar 28, 2024 6.320 6.510 6.440 6.500 660,873 +0.22(+3.50%)
Mar 27, 2024 6.200 6.290 6.170 6.280 704,178 +0.08(+1.29%)
Mar 26, 2024 6.370 6.405 6.200 6.200 357,588 -0.17(-2.67%)
Mar 25, 2024 6.370 6.420 6.345 6.370 222,729 +0.03(+0.47%)
Mar 22, 2024 6.470 6.475 6.270 6.340 391,194 -0.13(-2.01%)
Mar 21, 2024 6.400 6.480 6.380 6.470 288,565 +0.06(+0.94%)
Mar 20, 2024 6.250 6.447 6.205 6.410 329,050 +0.12(+1.91%)
Mar 19, 2024 6.230 6.295 6.190 6.290 265,093 +0.08(+1.29%)
Mar 18, 2024 6.250 6.250 6.110 6.210 386,129 -0.04(-0.64%)
Mar 15, 2024 6.170 6.250 6.165 6.250 552,391 +0.05(+0.81%)
Mar 14, 2024 6.150 6.210 6.140 6.200 272,201 +0.03(+0.49%)
Mar 13, 2024 6.170 6.250 6.150 6.170 286,820 +0.06(+0.98%)
Mar 12, 2024 5.970 6.120 5.930 6.110 304,343 +0.16(+2.69%)
Mar 11, 2024 5.890 6.020 5.830 5.950 318,232 +0.03(+0.51%)
Mar 08, 2024 6.140 6.150 5.780 5.920 445,769 -0.15(-2.47%)
Mar 07, 2024 6.080 6.135 6.049 6.070 237,548 +0.02(+0.33%)
Mar 06, 2024 6.110 6.150 6.030 6.050 272,255 -0.01(-0.17%)
Mar 05, 2024 6.030 6.140 6.020 6.060 305,489 +0.06(+1.00%)
Mar 04, 2024 6.200 6.250 6.000 6.000 263,719 -0.24(-3.85%)
Mar 01, 2024 6.170 6.290 6.160 6.240 338,908 +0.09(+1.46%)
Feb 29, 2024 6.160 6.225 6.140 6.150 656,745 +0.04(+0.65%)
Feb 28, 2024 6.139 6.154 6.061 6.110 344,195 -0.03(-0.48%)
Feb 27, 2024 6.090 6.149 6.061 6.139 222,797 +0.07(+1.13%)
Feb 26, 2024 6.022 6.100 5.982 6.071 219,263 +0.03(+0.49%)
Feb 23, 2024 5.992 6.066 5.894 6.041 230,181 -0.01(-0.16%)
Feb 22, 2024 6.051 6.100 6.002 6.051 282,230 -0.06(-0.96%)
Feb 21, 2024 6.012 6.115 5.992 6.110 275,117 +0.12(+1.97%)
Feb 20, 2024 6.041 6.041 5.958 5.992 237,733 -0.07(-1.13%)
Feb 16, 2024 5.992 6.100 5.884 6.061 326,678 +0.07(+1.15%)
Feb 15, 2024 5.619 5.992 5.619 5.992 498,286 +0.37(+6.64%)
Feb 14, 2024 5.580 5.638 5.511 5.619 322,678 +0.05(+0.88%)
Feb 13, 2024 5.678 5.697 5.530 5.570 435,754 -0.16(-2.74%)
Feb 12, 2024 5.413 5.756 5.413 5.727 694,147 +0.31(+5.81%)
Feb 09, 2024 5.422 5.443 5.373 5.413 270,772 +0.01(+0.18%)
Feb 08, 2024 5.383 5.462 5.334 5.403 403,792 +0.00(+0.00%)
Feb 07, 2024 5.354 5.422 5.325 5.403 293,744 +0.04(+0.73%)
Feb 06, 2024 5.236 5.373 5.236 5.363 229,222 +0.13(+2.44%)
Feb 05, 2024 5.403 5.403 5.196 5.236 436,230 -0.10(-1.84%)
Feb 02, 2024 5.363 5.363 5.221 5.334 364,539 +0.03(+0.56%)
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.