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: 6:30 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 (%)
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%)
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%)
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.