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

(NY: GRNT )

6.200 -0.140 (-2.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
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%)
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.