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

(NY: GRNT )

6.650 +0.110 (+1.68%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Mar 28, 2024 6.215 6.402 6.333 6.392 671,988 +0.22(+3.50%)
Mar 27, 2024 6.097 6.186 6.068 6.176 716,022 +0.08(+1.29%)
Mar 26, 2024 6.265 6.299 6.097 6.097 363,602 -0.17(-2.67%)
Mar 25, 2024 6.265 6.314 6.240 6.265 226,475 +0.03(+0.47%)
Mar 22, 2024 6.363 6.368 6.166 6.235 397,773 -0.13(-2.01%)
Mar 21, 2024 6.294 6.373 6.274 6.363 293,418 +0.06(+0.94%)
Mar 20, 2024 6.147 6.341 6.102 6.304 334,584 +0.12(+1.91%)
Mar 19, 2024 6.127 6.191 6.088 6.186 269,551 +0.08(+1.29%)
Mar 18, 2024 6.147 6.147 6.009 6.107 392,623 -0.04(-0.64%)
Mar 15, 2024 6.068 6.147 6.063 6.147 561,682 +0.05(+0.81%)
Mar 14, 2024 6.048 6.107 6.038 6.097 276,779 +0.03(+0.49%)
Mar 13, 2024 6.068 6.147 6.048 6.068 291,644 +0.06(+0.98%)
Mar 12, 2024 5.871 6.019 5.832 6.009 309,461 +0.16(+2.69%)
Mar 11, 2024 5.793 5.920 5.734 5.852 323,584 +0.03(+0.51%)
Mar 08, 2024 6.038 6.048 5.684 5.822 453,266 -0.15(-2.47%)
Mar 07, 2024 5.979 6.034 5.949 5.970 241,543 +0.02(+0.33%)
Mar 06, 2024 6.009 6.048 5.930 5.950 276,834 -0.01(-0.17%)
Mar 05, 2024 5.930 6.038 5.921 5.960 310,627 +0.06(+1.00%)
Mar 04, 2024 6.097 6.147 5.901 5.901 268,154 -0.24(-3.85%)
Mar 01, 2024 6.068 6.186 6.058 6.137 344,608 +0.09(+1.46%)
Feb 29, 2024 6.058 6.122 6.038 6.048 667,791 +0.04(+0.65%)
Feb 28, 2024 6.038 6.052 5.961 6.009 349,984 -0.03(-0.48%)
Feb 27, 2024 5.990 6.048 5.961 6.038 226,544 +0.07(+1.13%)
Feb 26, 2024 5.922 5.999 5.883 5.970 222,951 +0.03(+0.49%)
Feb 23, 2024 5.893 5.965 5.796 5.941 234,053 -0.01(-0.16%)
Feb 22, 2024 5.951 5.999 5.903 5.951 286,977 -0.06(-0.96%)
Feb 21, 2024 5.912 6.014 5.893 6.009 279,744 +0.12(+1.97%)
Feb 20, 2024 5.941 5.941 5.859 5.893 241,731 -0.07(-1.13%)
Feb 16, 2024 5.893 5.999 5.787 5.961 332,172 +0.07(+1.15%)
Feb 15, 2024 5.526 5.893 5.526 5.893 506,667 +0.37(+6.64%)
Feb 14, 2024 5.487 5.545 5.420 5.526 328,105 +0.05(+0.88%)
Feb 13, 2024 5.584 5.603 5.439 5.478 443,083 -0.15(-2.74%)
Feb 12, 2024 5.323 5.661 5.323 5.632 705,823 +0.31(+5.81%)
Feb 09, 2024 5.333 5.352 5.284 5.323 275,326 +0.01(+0.18%)
Feb 08, 2024 5.294 5.371 5.246 5.313 410,583 +0.00(+0.00%)
Feb 07, 2024 5.265 5.333 5.237 5.313 298,685 +0.04(+0.73%)
Feb 06, 2024 5.149 5.284 5.149 5.275 233,078 +0.13(+2.44%)
Feb 05, 2024 5.313 5.313 5.110 5.149 443,567 -0.10(-1.84%)
Feb 02, 2024 5.275 5.275 5.135 5.246 370,671 +0.03(+0.56%)
Feb 01, 2024 5.294 5.386 5.178 5.217 374,231 -0.08(-1.46%)
Jan 31, 2024 5.381 5.444 5.270 5.294 504,282 -0.09(-1.62%)
Jan 30, 2024 5.333 5.391 5.275 5.381 255,980 +0.03(+0.54%)
Jan 29, 2024 5.439 5.439 5.275 5.352 429,437 -0.06(-1.07%)
Jan 26, 2024 5.362 5.420 5.284 5.410 353,971 +0.06(+1.08%)
Jan 25, 2024 5.381 5.391 5.275 5.352 284,630 +0.06(+1.10%)
Jan 24, 2024 5.294 5.381 5.265 5.294 390,676 +0.04(+0.74%)
Jan 23, 2024 5.197 5.313 5.193 5.255 396,034 +0.08(+1.49%)
Jan 22, 2024 5.101 5.207 5.072 5.178 480,192 +0.07(+1.32%)
Jan 19, 2024 5.149 5.193 5.024 5.110 629,618 -0.01(-0.19%)
Jan 18, 2024 5.207 5.226 5.062 5.120 630,248 -0.11(-2.03%)
Jan 17, 2024 5.072 5.236 5.054 5.226 610,011 +0.09(+1.69%)
Jan 16, 2024 5.255 5.333 5.115 5.139 560,442 -0.12(-2.21%)
Jan 12, 2024 5.313 5.371 5.207 5.255 481,908 +0.03(+0.55%)
Jan 11, 2024 5.246 5.255 5.120 5.226 518,000 +0.02(+0.37%)
Jan 10, 2024 5.304 5.323 5.168 5.207 591,287 -0.11(-2.00%)
Jan 09, 2024 5.449 5.458 5.255 5.313 842,535 -0.11(-1.96%)
Jan 08, 2024 5.603 5.603 5.410 5.420 579,938 -0.20(-3.61%)
Jan 05, 2024 5.738 5.781 5.623 5.623 709,254 -0.14(-2.35%)
Jan 04, 2024 5.951 5.980 5.671 5.758 707,410 -0.19(-3.25%)
Jan 03, 2024 5.941 6.086 5.941 5.951 646,421 +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.