Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.515	7.515	7.013	7.139	553,761	-0.33(-4.39%)
Aug 30, 2023	7.609	7.619	7.419	7.467	239,455	-0.05(-0.63%)
Aug 29, 2023	7.571	7.619	7.429	7.514	118,217	-0.07(-0.88%)
Aug 28, 2023	7.628	7.742	7.514	7.581	117,707	-0.04(-0.50%)
Aug 25, 2023	7.619	7.652	7.514	7.619	199,176	+0.10(+1.39%)
Aug 24, 2023	7.524	7.614	7.429	7.514	120,369	-0.09(-1.13%)
Aug 23, 2023	7.552	7.609	7.457	7.600	136,916	+0.08(+1.01%)
Aug 22, 2023	7.419	7.624	7.381	7.524	112,702	+0.10(+1.41%)
Aug 21, 2023	7.666	7.666	7.410	7.419	115,341	-0.05(-0.64%)
Aug 18, 2023	7.400	7.571	7.276	7.467	141,784	+0.09(+1.16%)
Aug 17, 2023	7.238	7.386	7.153	7.381	148,813	+0.26(+3.60%)
Aug 16, 2023	7.153	7.219	6.982	7.124	154,303	+0.00(+0.00%)
Aug 15, 2023	7.571	7.571	7.067	7.124	149,639	-0.48(-6.26%)
Aug 14, 2023	7.581	7.628	7.353	7.600	276,274	+0.02(+0.25%)
Aug 11, 2023	6.944	7.624	6.915	7.581	395,086	+0.86(+12.73%)
Aug 10, 2023	6.763	6.858	6.544	6.725	190,733	-0.16(-2.35%)
Aug 09, 2023	6.848	7.058	6.725	6.886	200,928	+0.09(+1.26%)
Aug 08, 2023	6.801	6.910	6.594	6.801	157,893	+0.05(+0.70%)
Aug 07, 2023	6.744	6.915	6.658	6.753	150,632	+0.07(+1.00%)
Aug 04, 2023	6.829	6.915	6.668	6.687	61,512	-0.21(-3.03%)
Aug 03, 2023	7.210	7.210	6.867	6.896	101,815	-0.18(-2.55%)
Aug 02, 2023	6.944	7.224	6.753	7.077	259,765	+0.21(+3.05%)
Aug 01, 2023	6.915	6.944	6.639	6.867	116,645	-0.07(-0.96%)
Jul 31, 2023	6.829	7.010	6.820	6.934	73,812	+0.12(+1.82%)
Jul 28, 2023	6.725	6.944	6.639	6.810	103,411	+0.17(+2.58%)
Jul 27, 2023	6.687	6.763	6.568	6.639	69,792	-0.02(-0.29%)
Jul 26, 2023	6.601	6.806	6.554	6.658	92,902	+0.04(+0.57%)
Jul 25, 2023	7.124	7.124	6.592	6.620	69,925	-0.36(-5.18%)
Jul 24, 2023	6.715	7.067	6.706	6.982	127,702	+0.34(+5.16%)
Jul 21, 2023	6.972	6.980	6.563	6.639	89,793	-0.30(-4.38%)
Jul 20, 2023	6.744	7.029	6.706	6.944	299,008	+0.26(+3.84%)
Jul 19, 2023	6.772	6.886	6.630	6.687	91,673	-0.07(-0.99%)
Jul 18, 2023	6.725	6.801	6.611	6.753	157,811	+0.10(+1.57%)
Jul 17, 2023	6.278	6.658	6.173	6.649	183,433	+0.37(+5.91%)
Jul 14, 2023	6.316	6.373	6.164	6.278	102,854	-0.10(-1.64%)
Jul 13, 2023	6.535	6.601	6.344	6.382	79,844	-0.14(-2.19%)
Jul 12, 2023	6.506	6.620	6.458	6.525	92,294	+0.10(+1.48%)
Jul 11, 2023	6.411	6.516	6.373	6.430	84,647	-0.04(-0.59%)
Jul 10, 2023	6.287	6.658	6.287	6.468	121,140	+0.16(+2.56%)
Jul 07, 2023	6.145	6.420	6.145	6.306	168,811	+0.16(+2.63%)
Jul 06, 2023	6.325	6.449	6.097	6.145	159,076	-0.15(-2.42%)
Jul 05, 2023	6.573	6.592	6.149	6.297	157,646	-0.16(-2.50%)
Jul 03, 2023	6.325	6.496	6.259	6.458	38,599	+0.15(+2.41%)
Jun 30, 2023	6.344	6.535	6.249	6.306	138,819	-0.05(-0.75%)
Jun 29, 2023	6.287	6.563	6.192	6.354	148,689	+0.05(+0.75%)
Jun 28, 2023	6.040	6.420	6.040	6.306	170,949	+0.17(+2.79%)
Jun 27, 2023	5.897	6.368	5.897	6.135	170,527	+0.28(+4.71%)
Jun 26, 2023	6.316	6.516	5.859	5.859	249,513	-0.60(-9.28%)
Jun 23, 2023	6.516	6.649	6.278	6.458	4,006,154	-0.07(-1.02%)
Jun 22, 2023	6.449	6.677	6.173	6.525	390,265	-0.05(-0.72%)
Jun 21, 2023	6.392	6.905	6.354	6.573	326,333	+0.16(+2.52%)
Jun 20, 2023	6.306	6.801	6.240	6.411	301,095	+0.15(+2.43%)
Jun 16, 2023	5.992	6.325	5.973	6.259	384,112	+0.20(+3.30%)
Jun 15, 2023	5.916	6.487	5.916	6.059	316,797	+0.45(+7.97%)
May 08, 2023	5.528	5.640	5.332	5.612	31,894	+0.06(+1.01%)
May 05, 2023	5.089	5.575	5.089	5.556	26,080	+0.57(+11.42%)
May 04, 2023	5.070	5.198	4.963	4.986	56,889	-0.20(-3.78%)
May 03, 2023	5.229	5.416	5.136	5.182	41,913	-0.22(-4.15%)
May 02, 2023	5.378	5.406	5.145	5.406	33,549	-0.04(-0.69%)
May 01, 2023	5.453	5.491	5.220	5.444	37,116	+0.14(+2.64%)
Apr 28, 2023	5.210	5.481	5.210	5.304	29,217	+0.00(+0.00%)
Apr 27, 2023	5.416	5.434	5.276	5.304	41,164	-0.12(-2.24%)
Apr 26, 2023	5.248	5.434	5.248	5.425	51,526	+0.05(+0.87%)
Apr 25, 2023	5.556	5.687	5.294	5.378	16,539	-0.21(-3.68%)
Apr 24, 2023	5.276	5.995	5.173	5.584	93,927	+0.48(+9.32%)
Apr 21, 2023	5.117	5.228	5.005	5.108	41,276	-0.06(-1.09%)
Apr 20, 2023	5.463	5.509	5.154	5.164	18,718	-0.25(-4.66%)
Apr 19, 2023	5.434	5.500	5.360	5.416	22,348	-0.08(-1.53%)
Apr 18, 2023	5.556	5.649	5.481	5.500	19,955	-0.15(-2.64%)
Apr 17, 2023	5.985	5.985	5.575	5.649	49,684	-0.25(-4.27%)
Apr 14, 2023	5.677	5.948	5.603	5.901	114,149	+0.23(+4.12%)
Apr 13, 2023	5.743	5.855	5.537	5.668	61,897	-0.07(-1.14%)
Apr 12, 2023	5.771	5.841	5.547	5.733	82,192	+0.03(+0.49%)
Apr 11, 2023	5.780	5.939	5.696	5.705	105,080	-0.05(-0.81%)
Apr 10, 2023	5.547	5.845	5.472	5.752	86,011	+0.22(+4.05%)
Apr 06, 2023	5.659	5.727	5.526	5.528	41,614	-0.11(-1.99%)
Apr 05, 2023	5.855	5.920	5.584	5.640	44,275	-0.21(-3.51%)
Apr 04, 2023	5.836	5.883	5.677	5.845	69,213	+0.07(+1.29%)
Apr 03, 2023	5.621	5.855	5.593	5.771	76,749	+0.29(+5.28%)
Mar 31, 2023	5.547	5.701	5.425	5.481	30,647	-0.04(-0.68%)
Mar 30, 2023	5.808	5.925	5.491	5.519	28,941	-0.36(-6.19%)
Mar 29, 2023	5.985	6.102	5.845	5.883	45,867	-0.07(-1.10%)
Mar 28, 2023	5.238	5.967	5.108	5.948	162,938	+0.80(+15.61%)
Mar 27, 2023	4.912	5.192	4.893	5.145	60,008	+0.24(+4.95%)
Mar 24, 2023	4.631	4.902	4.496	4.902	63,317	+0.25(+5.42%)
Mar 23, 2023	4.706	4.734	4.547	4.650	126,107	-0.06(-1.19%)
Mar 22, 2023	4.687	4.823	4.631	4.706	114,734	+0.03(+0.60%)
Mar 21, 2023	4.641	4.902	4.644	4.678	104,014	-0.01(-0.20%)
Mar 20, 2023	4.687	4.835	4.669	4.687	72,271	-0.17(-3.46%)
Mar 17, 2023	4.669	4.856	4.631	4.856	322,373	+0.15(+3.17%)
Mar 16, 2023	4.669	4.864	4.669	4.706	59,888	-0.01(-0.20%)
Mar 15, 2023	4.678	4.865	4.669	4.715	116,641	-0.05(-0.98%)
Mar 14, 2023	5.024	5.024	4.715	4.762	117,320	-0.01(-0.20%)
Mar 13, 2023	4.837	4.968	4.678	4.772	106,724	-0.31(-6.07%)
Mar 10, 2023	4.968	5.117	4.828	5.080	58,350	-0.01(-0.18%)
Mar 09, 2023	5.089	5.210	4.986	5.089	14,913	-0.10(-1.98%)
Mar 08, 2023	5.117	5.229	5.052	5.192	37,538	-0.06(-1.07%)
Mar 07, 2023	5.005	5.248	4.991	5.248	27,829	+0.11(+2.18%)
Mar 06, 2023	5.145	5.164	5.005	5.136	49,226	-0.14(-2.65%)
Mar 03, 2023	5.201	5.416	5.201	5.276	21,656	-0.04(-0.70%)
Mar 02, 2023	5.360	5.584	5.238	5.313	55,307	-0.20(-3.56%)
Mar 01, 2023	5.005	5.519	5.005	5.509	82,603	+0.57(+11.53%)
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%)
Dec 01, 2022	8.242	8.351	8.161	8.270	47,508	+0.05(+0.55%)
Nov 30, 2022	8.179	8.306	8.152	8.224	6,614	+0.18(+2.25%)
Nov 29, 2022	8.214	8.402	8.016	8.043	30,333	+0.04(+0.45%)
Nov 28, 2022	8.178	8.654	7.683	8.007	112,186	-0.49(-5.81%)
Nov 25, 2022	8.753	9.121	8.084	8.501	76,418	-0.22(-2.47%)
Nov 23, 2022	8.429	9.130	8.277	8.717	71,784	+0.30(+3.52%)
Nov 22, 2022	8.160	8.960	8.088	8.420	62,863	+0.24(+2.97%)
Nov 21, 2022	8.971	8.971	7.998	8.178	43,171	-0.63(-7.14%)
Nov 18, 2022	8.897	9.049	8.537	8.807	50,838	+0.11(+1.24%)
Nov 17, 2022	9.031	9.031	8.636	8.699	19,734	-0.33(-3.68%)
Nov 16, 2022	8.843	9.031	8.447	9.031	93,243	+0.22(+2.55%)
Nov 15, 2022	8.537	8.897	8.537	8.807	15,189	-0.01(-0.10%)
Nov 14, 2022	8.420	8.816	8.420	8.816	30,881	+0.33(+3.92%)
Nov 11, 2022	8.241	8.749	8.124	8.483	49,213	+0.24(+2.94%)
Nov 10, 2022	8.286	8.807	7.638	8.241	83,645	+0.22(+2.80%)
Nov 09, 2022	7.904	8.250	7.850	8.016	31,054	+0.33(+4.33%)
Nov 08, 2022	7.935	8.052	7.665	7.683	27,268	-0.34(-4.26%)
Nov 07, 2022	8.348	8.357	7.917	8.025	42,188	-0.11(-1.33%)
Nov 04, 2022	7.513	8.259	7.513	8.133	25,486	+0.37(+4.75%)
Nov 03, 2022	7.872	8.061	7.692	7.764	43,548	-0.05(-0.69%)
Nov 02, 2022	8.115	8.286	7.692	7.818	86,596	-0.23(-2.90%)
Nov 01, 2022	8.492	8.897	7.863	8.052	155,765	-0.49(-5.68%)
Oct 31, 2022	8.986	9.011	8.456	8.537	64,325	-0.07(-0.84%)
Oct 28, 2022	8.312	9.346	7.917	8.609	236,005	+0.43(+5.27%)
Oct 27, 2022	8.357	8.807	7.666	8.178	332,991	-0.36(-4.21%)
Oct 26, 2022	10.78	12.58	8.501	8.537	675,323	-0.65(-7.09%)

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.

(NY: GRNT )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: GRNT )

Historical Prices

Sections

Services