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 (%)
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.