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

(NY: GRNT )

6.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 20, 2024 6.480 6.675 6.480 6.620 450,407 +0.16(+2.48%)
May 17, 2024 6.500 6.520 6.450 6.460 277,601 +0.00(+0.00%)
May 16, 2024 6.640 6.640 6.415 6.460 478,168 -0.17(-2.56%)
May 15, 2024 6.560 6.730 6.460 6.630 722,012 +0.22(+3.43%)
May 14, 2024 6.250 6.410 6.240 6.410 303,297 +0.20(+3.22%)
May 13, 2024 6.380 6.390 6.180 6.210 434,946 -0.13(-2.05%)
May 10, 2024 6.540 6.670 6.320 6.340 435,726 -0.24(-3.65%)
May 09, 2024 6.540 6.610 6.540 6.580 329,103 +0.04(+0.61%)
May 08, 2024 6.530 6.580 6.500 6.540 286,195 +0.01(+0.15%)
May 07, 2024 6.660 6.660 6.520 6.530 606,432 -0.13(-1.95%)
May 06, 2024 6.480 6.660 6.460 6.660 647,367 +0.21(+3.26%)
May 03, 2024 6.440 6.470 6.370 6.450 211,934 +0.07(+1.10%)
May 02, 2024 6.370 6.410 6.305 6.380 329,896 +0.09(+1.43%)
May 01, 2024 6.520 6.530 6.180 6.290 401,222 -0.23(-3.53%)
Apr 30, 2024 6.650 6.650 6.450 6.520 388,551 -0.17(-2.54%)
Apr 29, 2024 6.510 6.720 6.510 6.690 397,153 +0.06(+0.90%)
Apr 26, 2024 6.440 6.640 6.440 6.630 442,750 +0.22(+3.43%)
Apr 25, 2024 6.370 6.450 6.310 6.410 331,123 -0.01(-0.16%)
Apr 24, 2024 6.640 6.640 6.360 6.420 431,642 -0.29(-4.32%)
Apr 23, 2024 6.740 6.850 6.710 6.710 325,710 -0.02(-0.30%)
Apr 22, 2024 6.780 6.850 6.630 6.730 562,824 -0.11(-1.61%)
Apr 19, 2024 6.780 6.885 6.765 6.840 370,574 +0.05(+0.74%)
Apr 18, 2024 6.670 6.855 6.670 6.790 302,489 +0.18(+2.72%)
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%)
Feb 01, 2024 5.383 5.476 5.265 5.304 368,040 -0.08(-1.46%)
Jan 31, 2024 5.471 5.535 5.359 5.383 495,940 -0.09(-1.62%)
Jan 30, 2024 5.422 5.481 5.363 5.471 251,746 +0.03(+0.54%)
Jan 29, 2024 5.530 5.530 5.363 5.442 422,333 -0.06(-1.07%)
Jan 26, 2024 5.452 5.511 5.373 5.501 348,116 +0.06(+1.08%)
Jan 25, 2024 5.471 5.481 5.363 5.442 279,922 +0.06(+1.09%)
Jan 24, 2024 5.383 5.471 5.354 5.383 384,213 +0.04(+0.74%)
Jan 23, 2024 5.285 5.403 5.280 5.344 389,483 +0.08(+1.49%)
Jan 22, 2024 5.187 5.295 5.157 5.265 472,249 +0.07(+1.32%)
Jan 19, 2024 5.236 5.280 5.108 5.196 619,203 -0.01(-0.19%)
Jan 18, 2024 5.295 5.314 5.147 5.206 619,823 -0.11(-2.03%)
Jan 17, 2024 5.157 5.324 5.139 5.314 599,921 +0.09(+1.69%)
Jan 16, 2024 5.344 5.422 5.201 5.226 551,172 -0.12(-2.21%)
Jan 12, 2024 5.403 5.462 5.295 5.344 473,937 +0.03(+0.55%)
Jan 11, 2024 5.334 5.344 5.206 5.314 509,432 +0.02(+0.37%)
Jan 10, 2024 5.393 5.413 5.255 5.295 581,506 -0.11(-2.00%)
Jan 09, 2024 5.540 5.550 5.344 5.403 828,598 -0.11(-1.96%)
Jan 08, 2024 5.697 5.697 5.501 5.511 570,345 -0.21(-3.61%)
Jan 05, 2024 5.835 5.878 5.717 5.717 697,522 -0.14(-2.35%)
Jan 04, 2024 6.051 6.081 5.766 5.855 695,708 -0.20(-3.25%)
Jan 03, 2024 6.041 6.189 6.041 6.051 635,728 +0.05(+0.82%)
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.