Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.039	6.044	5.778	5.885	496,060	-0.13(-2.09%)
Sep 28, 2023	6.068	6.203	5.933	6.010	691,023	+0.00(+0.00%)
Sep 27, 2023	6.010	6.087	5.880	6.010	989,461	+0.21(+3.66%)
Sep 26, 2023	5.798	5.875	5.750	5.798	203,442	-0.01(-0.17%)
Sep 25, 2023	5.701	5.807	5.711	5.807	346,575	+0.13(+2.21%)
Sep 22, 2023	5.721	5.885	5.605	5.682	461,722	+0.02(+0.34%)
Sep 21, 2023	5.750	5.788	5.586	5.663	729,428	-0.07(-1.18%)
Sep 20, 2023	5.817	5.942	5.709	5.730	470,573	-0.08(-1.33%)
Sep 19, 2023	5.663	5.991	5.634	5.807	781,085	+0.22(+3.97%)
Sep 18, 2023	5.508	5.663	5.373	5.586	938,462	+0.04(+0.70%)
Sep 15, 2023	5.479	5.595	5.349	5.547	1,783,088	+0.03(+0.52%)
Sep 14, 2023	5.441	5.653	5.359	5.518	774,311	+0.17(+3.25%)
Sep 13, 2023	5.354	5.856	5.122	5.344	4,335,529	-0.01(-0.18%)
Sep 12, 2023	5.962	6.020	5.344	5.354	1,577,149	-0.58(-9.76%)
Sep 11, 2023	6.878	7.037	5.769	5.933	994,167	-1.30(-18.00%)
Sep 08, 2023	7.264	7.332	7.013	7.235	358,636	+0.01(+0.13%)
Sep 07, 2023	7.081	7.287	7.004	7.226	410,083	+0.01(+0.13%)
Sep 06, 2023	7.698	7.708	7.139	7.216	601,117	-0.26(-3.48%)
Sep 05, 2023	7.496	7.785	7.467	7.476	1,503,683	+0.09(+1.17%)
Sep 01, 2023	7.168	7.573	7.110	7.390	1,136,870	+0.25(+3.51%)
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	+0.08(+1.27%)
Jun 14, 2023	6.211	6.439	5.812	5.983	349,334	-0.11(-1.87%)
Jun 13, 2023	6.439	6.791	6.097	6.097	195,531	-0.34(-5.32%)
Jun 12, 2023	5.640	6.506	5.583	6.439	317,744	+0.70(+12.27%)
Jun 09, 2023	6.021	6.097	5.736	5.736	140,877	-0.34(-5.63%)
Jun 08, 2023	5.783	6.230	5.726	6.078	176,870	+0.31(+5.45%)
Jun 07, 2023	5.593	6.002	5.545	5.764	183,955	+0.09(+1.51%)
Jun 06, 2023	5.698	5.755	5.355	5.678	143,697	-0.10(-1.65%)
Jun 05, 2023	5.736	6.336	5.593	5.774	238,898	+0.13(+2.36%)
Jun 02, 2023	5.707	5.983	5.631	5.640	102,056	-0.02(-0.34%)
Jun 01, 2023	5.526	5.831	5.479	5.659	160,130	+0.24(+4.39%)
May 31, 2023	5.450	5.526	5.184	5.422	180,930	-0.14(-2.56%)
May 30, 2023	5.406	6.302	5.406	5.564	177,408	+0.06(+1.02%)
May 26, 2023	5.555	5.686	5.471	5.508	155,627	-0.09(-1.67%)
May 25, 2023	5.676	5.812	5.135	5.602	149,336	-0.06(-0.99%)
May 24, 2023	5.396	5.863	5.326	5.658	221,345	+0.38(+7.26%)
May 23, 2023	5.228	5.499	5.116	5.275	137,035	+0.08(+1.62%)
May 22, 2023	4.864	5.331	4.864	5.191	190,536	+0.23(+4.71%)
May 19, 2023	4.995	5.200	4.789	4.957	373,534	-0.64(-11.50%)
May 18, 2023	5.574	5.704	5.387	5.602	125,974	+0.11(+2.04%)
May 17, 2023	5.051	5.564	5.003	5.490	43,279	+0.44(+8.69%)
May 16, 2023	5.070	5.116	4.939	5.051	61,555	+0.05(+0.93%)
May 15, 2023	4.733	5.163	4.733	5.004	71,602	+0.20(+4.08%)
May 12, 2023	4.948	5.163	4.668	4.808	53,588	-0.14(-2.83%)
May 11, 2023	5.182	5.210	4.948	4.948	37,406	-0.25(-4.85%)
May 10, 2023	5.312	5.424	5.182	5.200	48,972	+0.00(+0.00%)
May 09, 2023	5.546	5.602	5.200	5.200	62,794	-0.41(-7.32%)
May 08, 2023	5.527	5.639	5.331	5.611	31,899	+0.06(+1.01%)
May 05, 2023	5.088	5.574	5.088	5.555	26,084	+0.57(+11.42%)
May 04, 2023	5.070	5.197	4.962	4.986	56,898	-0.20(-3.78%)
May 03, 2023	5.228	5.415	5.135	5.182	41,919	-0.22(-4.15%)
May 02, 2023	5.378	5.406	5.144	5.406	33,554	-0.04(-0.69%)
May 01, 2023	5.452	5.490	5.219	5.443	37,122	+0.14(+2.64%)
Apr 28, 2023	5.210	5.480	5.210	5.303	29,221	+0.00(+0.00%)
Apr 27, 2023	5.415	5.434	5.275	5.303	41,171	-0.12(-2.24%)
Apr 26, 2023	5.247	5.434	5.247	5.424	51,534	+0.05(+0.87%)
Apr 25, 2023	5.555	5.686	5.294	5.378	16,542	-0.21(-3.68%)
Apr 24, 2023	5.275	5.994	5.172	5.583	93,942	+0.48(+9.32%)
Apr 21, 2023	5.116	5.227	5.004	5.107	41,282	-0.06(-1.09%)
Apr 20, 2023	5.462	5.508	5.154	5.163	18,721	-0.25(-4.66%)
Apr 19, 2023	5.434	5.499	5.359	5.415	22,351	-0.08(-1.53%)
Apr 18, 2023	5.555	5.648	5.480	5.499	19,958	-0.15(-2.64%)
Apr 17, 2023	5.984	5.984	5.574	5.648	49,691	-0.25(-4.27%)
Apr 14, 2023	5.676	5.947	5.602	5.900	114,167	+0.23(+4.12%)
Apr 13, 2023	5.742	5.854	5.536	5.667	61,906	-0.07(-1.14%)
Apr 12, 2023	5.770	5.840	5.546	5.732	82,205	+0.03(+0.49%)
Apr 11, 2023	5.779	5.938	5.695	5.704	105,096	-0.05(-0.81%)
Apr 10, 2023	5.546	5.844	5.471	5.751	86,024	+0.22(+4.05%)
Apr 06, 2023	5.658	5.726	5.525	5.527	41,621	-0.11(-1.99%)
Apr 05, 2023	5.854	5.919	5.583	5.639	44,282	-0.21(-3.51%)
Apr 04, 2023	5.835	5.882	5.676	5.844	69,224	+0.07(+1.29%)
Apr 03, 2023	5.620	5.854	5.592	5.770	76,761	+0.29(+5.28%)
Mar 31, 2023	5.546	5.700	5.424	5.480	30,651	-0.04(-0.68%)
Mar 30, 2023	5.807	5.924	5.490	5.518	28,945	-0.36(-6.19%)
Mar 29, 2023	5.984	6.101	5.844	5.882	45,874	-0.07(-1.10%)
Mar 28, 2023	5.238	5.966	5.107	5.947	162,964	+0.80(+15.61%)
Mar 27, 2023	4.911	5.191	4.892	5.144	60,018	+0.24(+4.95%)
Mar 24, 2023	4.631	4.901	4.495	4.901	63,326	+0.25(+5.42%)
Mar 23, 2023	4.705	4.733	4.547	4.649	126,126	-0.06(-1.19%)
Mar 22, 2023	4.687	4.822	4.631	4.705	114,752	+0.03(+0.60%)
Mar 21, 2023	4.640	4.901	4.643	4.677	104,031	-0.01(-0.20%)
Mar 20, 2023	4.687	4.834	4.668	4.687	72,282	-0.17(-3.46%)
Mar 17, 2023	4.668	4.855	4.631	4.855	322,424	+0.15(+3.17%)
Mar 16, 2023	4.668	4.863	4.668	4.705	59,898	-0.01(-0.20%)
Mar 15, 2023	4.677	4.864	4.668	4.715	116,659	-0.05(-0.98%)
Mar 14, 2023	5.023	5.023	4.715	4.761	117,338	-0.01(-0.20%)
Mar 13, 2023	4.836	4.967	4.677	4.771	106,741	-0.31(-6.07%)
Mar 10, 2023	4.967	5.116	4.827	5.079	58,359	-0.01(-0.18%)
Mar 09, 2023	5.088	5.210	4.986	5.088	14,916	-0.10(-1.98%)
Mar 08, 2023	5.116	5.228	5.051	5.191	37,544	-0.06(-1.07%)
Mar 07, 2023	5.004	5.247	4.990	5.247	27,833	+0.11(+2.18%)
Mar 06, 2023	5.144	5.163	5.004	5.135	49,234	-0.14(-2.65%)
Mar 03, 2023	5.200	5.415	5.200	5.275	21,659	-0.04(-0.70%)
Mar 02, 2023	5.359	5.583	5.238	5.312	55,316	-0.20(-3.56%)
Mar 01, 2023	5.004	5.518	5.004	5.508	82,616	+0.57(+11.53%)
Feb 28, 2023	5.238	5.359	4.901	4.939	53,447	-0.19(-3.64%)
Feb 27, 2023	5.711	5.913	4.988	5.126	93,380	-0.46(-8.20%)
Feb 24, 2023	6.023	6.105	5.583	5.583	36,325	-0.57(-9.23%)
Feb 23, 2023	6.151	6.160	6.018	6.151	28,342	+0.11(+1.82%)
Feb 22, 2023	5.977	6.087	5.949	6.041	29,107	+0.00(+0.00%)
Feb 21, 2023	6.178	6.389	5.986	6.041	53,891	-0.05(-0.75%)
Feb 17, 2023	6.242	6.392	5.995	6.087	60,153	-0.17(-2.78%)
Feb 16, 2023	6.407	6.407	6.160	6.260	22,881	-0.15(-2.29%)
Feb 15, 2023	6.361	6.526	6.325	6.407	36,771	-0.01(-0.14%)
Feb 14, 2023	6.581	6.636	6.315	6.416	44,651	-0.09(-1.41%)
Feb 13, 2023	6.718	6.718	6.407	6.508	49,652	-0.23(-3.40%)
Feb 10, 2023	6.627	6.819	6.471	6.736	39,440	+0.15(+2.22%)
Feb 09, 2023	6.627	6.855	6.462	6.590	32,672	-0.01(-0.14%)
Feb 08, 2023	6.627	6.746	6.444	6.599	39,741	-0.03(-0.41%)
Feb 07, 2023	6.636	6.836	6.517	6.627	40,646	+0.08(+1.26%)
Feb 06, 2023	6.755	6.960	6.462	6.544	46,607	-0.34(-4.92%)
Feb 03, 2023	6.727	6.896	6.727	6.883	33,642	+0.08(+1.21%)
Feb 02, 2023	6.572	6.801	6.453	6.801	32,787	+0.30(+4.65%)
Feb 01, 2023	6.517	6.637	6.315	6.498	72,370	-0.10(-1.53%)
Jan 31, 2023	6.590	6.636	6.425	6.599	44,972	+0.02(+0.28%)
Jan 30, 2023	7.057	7.057	6.407	6.581	47,433	-0.48(-6.74%)
Jan 27, 2023	6.956	7.185	6.535	7.057	215,401	+0.09(+1.31%)
Jan 26, 2023	7.048	7.258	6.865	6.965	22,363	-0.16(-2.19%)
Jan 25, 2023	7.075	7.167	7.002	7.121	26,657	+0.15(+2.10%)
Jan 24, 2023	7.084	7.139	6.901	6.974	114,559	-0.02(-0.26%)
Jan 23, 2023	7.011	7.139	6.892	6.993	25,776	-0.18(-2.55%)
Jan 20, 2023	7.185	7.451	7.020	7.176	49,330	-0.10(-1.38%)
Jan 19, 2023	7.688	7.688	7.176	7.276	43,790	-0.51(-6.58%)
Jan 18, 2023	7.688	8.053	7.688	7.789	23,954	+0.10(+1.31%)
Jan 17, 2023	7.816	7.871	7.688	7.688	7,733	-0.14(-1.75%)
Jan 13, 2023	7.743	8.064	7.743	7.826	13,622	-0.08(-1.04%)
Jan 12, 2023	7.643	8.146	7.643	7.908	21,945	+0.17(+2.25%)
Jan 11, 2023	7.990	7.990	7.728	7.734	9,467	-0.20(-2.54%)
Jan 10, 2023	8.274	8.366	7.862	7.935	9,480	-0.42(-5.04%)
Jan 09, 2023	8.338	8.420	7.963	8.356	13,245	+0.04(+0.44%)
Jan 06, 2023	8.164	8.428	7.926	8.320	14,266	+0.38(+4.72%)
Jan 05, 2023	7.963	8.146	7.917	7.945	4,230	+0.02(+0.23%)
Jan 04, 2023	8.064	8.064	7.714	7.926	12,131	+0.14(+1.76%)
Jan 03, 2023	8.109	8.521	7.789	7.789	10,675	-0.48(-5.76%)
Dec 30, 2022	7.789	8.265	7.606	8.265	52,588	+0.40(+5.12%)
Dec 29, 2022	7.633	8.146	7.633	7.862	30,210	+0.17(+2.26%)
Dec 28, 2022	7.752	7.752	7.688	7.688	1,884	-0.13(-1.64%)
Dec 27, 2022	7.990	8.366	7.661	7.816	14,437	+0.02(+0.23%)
Dec 23, 2022	7.688	7.940	7.633	7.798	20,310	+0.04(+0.47%)
Dec 22, 2022	7.871	8.192	7.707	7.762	13,590	-0.09(-1.17%)
Dec 21, 2022	8.054	8.302	7.789	7.853	89,737	-0.07(-0.92%)
Dec 20, 2022	8.027	8.073	7.906	7.926	4,022	-0.15(-1.81%)
Dec 19, 2022	8.475	8.475	7.826	8.073	56,860	-0.46(-5.36%)
Dec 16, 2022	8.457	8.805	7.853	8.530	758,858	+0.74(+9.52%)
Dec 15, 2022	7.990	8.347	7.647	7.789	94,920	+0.01(+0.12%)
Dec 14, 2022	8.237	8.237	7.551	7.780	27,125	+0.12(+1.55%)
Dec 13, 2022	8.005	8.005	7.494	7.661	89,452	-0.18(-2.31%)
Dec 12, 2022	8.105	8.123	7.724	7.842	22,192	-0.28(-3.46%)
Dec 09, 2022	8.087	8.159	7.933	8.123	16,835	+0.23(+2.87%)
Dec 08, 2022	7.670	8.159	7.670	7.897	27,231	+0.25(+3.32%)
Dec 07, 2022	7.389	7.892	7.389	7.643	13,977	+0.31(+4.20%)
Dec 06, 2022	8.341	8.441	7.262	7.334	78,762	-0.63(-7.96%)
Dec 05, 2022	8.441	8.676	7.915	7.969	54,629	-0.58(-6.79%)
Dec 02, 2022	8.413	8.722	8.105	8.549	45,736	+0.28(+3.40%)
Dec 01, 2022	8.241	8.350	8.159	8.268	47,515	+0.05(+0.55%)
Nov 30, 2022	8.178	8.305	8.150	8.223	6,615	+0.18(+2.25%)
Nov 29, 2022	8.212	8.401	8.015	8.042	30,338	+0.04(+0.45%)
Nov 28, 2022	8.176	8.653	7.682	8.006	112,203	-0.49(-5.81%)
Nov 25, 2022	8.751	9.120	8.083	8.500	76,430	-0.22(-2.47%)
Nov 23, 2022	8.428	9.129	8.275	8.716	71,795	+0.30(+3.52%)
Nov 22, 2022	8.158	8.958	8.087	8.419	62,873	+0.24(+2.97%)
Nov 21, 2022	8.970	8.970	7.997	8.176	43,178	-0.63(-7.14%)
Nov 18, 2022	8.895	9.048	8.536	8.805	50,846	+0.11(+1.24%)
Nov 17, 2022	9.030	9.030	8.635	8.698	19,737	-0.33(-3.68%)
Nov 16, 2022	8.841	9.030	8.446	9.030	93,258	+0.22(+2.55%)
Nov 15, 2022	8.536	8.895	8.536	8.805	15,191	-0.01(-0.10%)
Nov 14, 2022	8.419	8.814	8.419	8.814	30,886	+0.33(+3.92%)
Nov 11, 2022	8.239	8.748	8.123	8.482	49,221	+0.24(+2.94%)
Nov 10, 2022	8.284	8.805	7.637	8.239	83,658	+0.22(+2.80%)
Nov 09, 2022	7.903	8.248	7.848	8.015	31,059	+0.33(+4.33%)
Nov 08, 2022	7.934	8.051	7.664	7.682	27,273	-0.34(-4.26%)
Nov 07, 2022	8.347	8.356	7.916	8.024	42,195	-0.11(-1.33%)
Nov 04, 2022	7.512	8.257	7.512	8.131	25,490	+0.37(+4.75%)
Nov 03, 2022	7.871	8.060	7.691	7.763	43,555	-0.05(-0.69%)
Nov 02, 2022	8.114	8.284	7.691	7.817	86,610	-0.23(-2.90%)
Nov 01, 2022	8.491	8.895	7.862	8.051	155,789	-0.49(-5.68%)
Oct 31, 2022	8.985	9.009	8.455	8.536	64,335	-0.07(-0.84%)
Oct 28, 2022	8.311	9.344	7.916	8.608	236,042	+0.43(+5.27%)
Oct 27, 2022	8.356	8.805	7.664	8.176	333,043	-0.36(-4.21%)
Oct 26, 2022	10.78	12.58	8.500	8.536	675,429	-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