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 (%)
Nov 30, 2023 5.972 6.061 5.805 5.805 574,570 -0.11(-1.83%)
Nov 29, 2023 6.010 6.020 5.788 5.914 589,406 -0.07(-1.13%)
Nov 28, 2023 5.865 5.996 5.865 5.981 665,449 +0.09(+1.47%)
Nov 27, 2023 5.885 5.923 5.807 5.894 618,685 +0.01(+0.16%)
Nov 24, 2023 5.933 6.000 5.885 5.885 243,080 -0.09(-1.45%)
Nov 22, 2023 5.971 6.049 5.923 5.971 354,643 -0.07(-1.12%)
Nov 21, 2023 6.039 6.039 5.885 6.039 578,139 +0.01(+0.16%)
Nov 20, 2023 5.981 6.140 5.942 6.029 1,184,701 +0.03(+0.48%)
Nov 17, 2023 5.894 6.049 5.894 6.000 769,711 +0.08(+1.30%)
Nov 16, 2023 5.875 6.015 5.846 5.923 761,681 +0.09(+1.49%)
Nov 15, 2023 5.875 5.991 5.759 5.836 1,437,621 +0.05(+0.83%)
Nov 14, 2023 5.836 5.865 5.759 5.788 481,754 +0.00(+0.00%)
Nov 13, 2023 5.740 5.807 5.725 5.788 290,991 +0.02(+0.33%)
Nov 10, 2023 5.663 5.885 5.595 5.769 591,006 +0.07(+1.18%)
Nov 09, 2023 5.914 5.933 5.663 5.701 538,616 -0.16(-2.80%)
Nov 08, 2023 5.846 5.942 5.778 5.865 560,830 -0.01(-0.16%)
Nov 07, 2023 5.836 6.029 5.817 5.875 859,908 +0.14(+2.35%)
Nov 06, 2023 6.106 6.116 5.730 5.740 757,569 -0.38(-6.15%)
Nov 03, 2023 6.106 6.203 6.025 6.116 383,678 +0.02(+0.32%)
Nov 02, 2023 5.981 6.116 5.947 6.097 486,999 +0.13(+2.10%)
Nov 01, 2023 5.904 6.029 5.807 5.971 455,526 +0.03(+0.49%)
Oct 31, 2023 5.933 5.981 5.836 5.942 229,129 +0.07(+1.15%)
Oct 30, 2023 5.875 5.962 5.798 5.875 428,368 -0.01(-0.16%)
Oct 27, 2023 6.029 6.068 5.875 5.885 396,764 -0.14(-2.24%)
Oct 26, 2023 5.962 6.039 5.827 6.020 547,061 +0.01(+0.16%)
Oct 25, 2023 5.894 6.029 5.836 6.010 478,968 +0.14(+2.30%)
Oct 24, 2023 5.875 5.923 5.788 5.875 419,637 +0.03(+0.50%)
Oct 23, 2023 6.010 6.020 5.788 5.846 369,381 -0.18(-3.04%)
Oct 20, 2023 6.135 6.135 5.942 6.029 384,795 -0.11(-1.73%)
Oct 19, 2023 6.078 6.164 6.039 6.135 388,581 +0.00(+0.00%)
Oct 18, 2023 6.338 6.338 6.116 6.135 293,042 -0.16(-2.60%)
Oct 17, 2023 6.164 6.396 6.116 6.299 381,691 +0.07(+1.08%)
Oct 16, 2023 6.126 6.232 6.015 6.232 526,764 +0.19(+3.19%)
Oct 13, 2023 6.020 6.188 5.996 6.039 560,521 +0.08(+1.29%)
Oct 12, 2023 5.807 6.000 5.740 5.962 644,272 +0.16(+2.83%)
Oct 11, 2023 5.904 5.957 5.750 5.798 353,542 -0.15(-2.59%)
Oct 10, 2023 5.914 5.998 5.875 5.952 369,622 -0.01(-0.16%)
Oct 09, 2023 5.778 6.068 5.701 5.962 453,234 +0.25(+4.39%)
Oct 06, 2023 5.586 5.827 5.571 5.711 388,503 +0.14(+2.60%)
Oct 05, 2023 5.595 5.672 5.499 5.566 427,628 -0.09(-1.54%)
Oct 04, 2023 5.595 5.788 5.547 5.653 540,573 +0.02(+0.34%)
Oct 03, 2023 5.827 5.904 5.619 5.634 1,060,098 -0.21(-3.63%)
Oct 02, 2023 5.933 5.971 5.566 5.846 623,042 -0.04(-0.66%)
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%)
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.