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

(NY: GRNT )

6.410 +0.200 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
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%)
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.