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

(NY: GRNT )

6.340 -0.240 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2023 5.238 5.360 4.902 4.940 53,438 -0.19(-3.64%)
Feb 27, 2023 5.712 5.914 4.989 5.126 93,365 -0.46(-8.20%)
Feb 24, 2023 6.023 6.106 5.584 5.584 36,319 -0.57(-9.23%)
Feb 23, 2023 6.152 6.161 6.019 6.152 28,337 +0.11(+1.82%)
Feb 22, 2023 5.978 6.088 5.950 6.042 29,102 +0.00(+0.00%)
Feb 21, 2023 6.179 6.390 5.987 6.042 53,883 -0.05(-0.75%)
Feb 17, 2023 6.243 6.393 5.996 6.088 60,144 -0.17(-2.78%)
Feb 16, 2023 6.408 6.408 6.161 6.261 22,878 -0.15(-2.29%)
Feb 15, 2023 6.362 6.527 6.326 6.408 36,765 -0.01(-0.14%)
Feb 14, 2023 6.582 6.637 6.316 6.417 44,644 -0.09(-1.41%)
Feb 13, 2023 6.719 6.719 6.408 6.509 49,645 -0.23(-3.40%)
Feb 10, 2023 6.628 6.820 6.472 6.737 39,434 +0.15(+2.22%)
Feb 09, 2023 6.628 6.856 6.463 6.591 32,667 -0.01(-0.14%)
Feb 08, 2023 6.628 6.747 6.445 6.600 39,734 -0.03(-0.41%)
Feb 07, 2023 6.637 6.837 6.518 6.628 40,640 +0.08(+1.26%)
Feb 06, 2023 6.756 6.961 6.463 6.545 46,600 -0.34(-4.92%)
Feb 03, 2023 6.728 6.897 6.728 6.884 33,637 +0.08(+1.21%)
Feb 02, 2023 6.573 6.802 6.454 6.802 32,782 +0.30(+4.65%)
Feb 01, 2023 6.518 6.638 6.316 6.499 72,359 -0.10(-1.53%)
Jan 31, 2023 6.591 6.637 6.426 6.600 44,965 +0.02(+0.28%)
Jan 30, 2023 7.058 7.058 6.408 6.582 47,426 -0.48(-6.74%)
Jan 27, 2023 6.957 7.186 6.536 7.058 215,368 +0.09(+1.31%)
Jan 26, 2023 7.049 7.259 6.866 6.966 22,360 -0.16(-2.19%)
Jan 25, 2023 7.076 7.168 7.003 7.122 26,653 +0.15(+2.10%)
Jan 24, 2023 7.085 7.140 6.902 6.975 114,542 -0.02(-0.26%)
Jan 23, 2023 7.012 7.140 6.893 6.994 25,772 -0.18(-2.55%)
Jan 20, 2023 7.186 7.452 7.021 7.177 49,322 -0.10(-1.38%)
Jan 19, 2023 7.690 7.690 7.177 7.278 43,783 -0.51(-6.58%)
Jan 18, 2023 7.690 8.054 7.690 7.790 23,950 +0.10(+1.31%)
Jan 17, 2023 7.818 7.873 7.690 7.690 7,731 -0.14(-1.75%)
Jan 13, 2023 7.744 8.065 7.744 7.827 13,619 -0.08(-1.04%)
Jan 12, 2023 7.644 8.147 7.644 7.909 21,941 +0.17(+2.25%)
Jan 11, 2023 7.992 7.992 7.729 7.735 9,465 -0.20(-2.54%)
Jan 10, 2023 8.275 8.367 7.863 7.937 9,478 -0.42(-5.04%)
Jan 09, 2023 8.339 8.422 7.964 8.358 13,243 +0.04(+0.44%)
Jan 06, 2023 8.166 8.429 7.928 8.321 14,264 +0.38(+4.72%)
Jan 05, 2023 7.964 8.147 7.918 7.946 4,229 +0.02(+0.23%)
Jan 04, 2023 8.065 8.065 7.715 7.928 12,129 +0.14(+1.76%)
Jan 03, 2023 8.111 8.523 7.790 7.790 10,673 -0.48(-5.76%)
Dec 30, 2022 7.790 8.266 7.607 8.266 52,580 +0.40(+5.12%)
Dec 29, 2022 7.635 8.147 7.635 7.863 30,205 +0.17(+2.26%)
Dec 28, 2022 7.754 7.754 7.690 7.690 1,884 -0.13(-1.64%)
Dec 27, 2022 7.992 8.367 7.662 7.818 14,434 +0.02(+0.23%)
Dec 23, 2022 7.690 7.941 7.635 7.799 20,307 +0.04(+0.47%)
Dec 22, 2022 7.873 8.193 7.708 7.763 13,588 -0.09(-1.17%)
Dec 21, 2022 8.056 8.303 7.790 7.854 89,723 -0.07(-0.92%)
Dec 20, 2022 8.028 8.074 7.907 7.928 4,022 -0.15(-1.81%)
Dec 19, 2022 8.477 8.477 7.827 8.074 56,851 -0.46(-5.36%)
Dec 16, 2022 8.458 8.806 7.854 8.532 758,739 +0.74(+9.52%)
Dec 15, 2022 7.992 8.349 7.648 7.790 94,905 +0.01(+0.12%)
Dec 14, 2022 8.239 8.239 7.552 7.781 27,120 +0.12(+1.55%)
Dec 13, 2022 8.007 8.007 7.495 7.662 89,438 -0.18(-2.31%)
Dec 12, 2022 8.106 8.124 7.726 7.843 22,189 -0.28(-3.46%)
Dec 09, 2022 8.088 8.161 7.934 8.124 16,832 +0.23(+2.87%)
Dec 08, 2022 7.671 8.161 7.671 7.898 27,226 +0.25(+3.32%)
Dec 07, 2022 7.390 7.893 7.390 7.644 13,975 +0.31(+4.20%)
Dec 06, 2022 8.342 8.442 7.263 7.336 78,750 -0.63(-7.96%)
Dec 05, 2022 8.442 8.678 7.916 7.970 54,621 -0.58(-6.79%)
Dec 02, 2022 8.415 8.723 8.106 8.551 45,729 +0.28(+3.40%)
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.