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

(NY: GRNT )

6.630 +0.220 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.547 5.701 5.425 5.481 30,647 -0.04(-0.68%)
Mar 30, 2023 5.808 5.925 5.491 5.519 28,941 -0.36(-6.19%)
Mar 29, 2023 5.985 6.102 5.845 5.883 45,867 -0.07(-1.10%)
Mar 28, 2023 5.238 5.967 5.108 5.948 162,938 +0.80(+15.61%)
Mar 27, 2023 4.912 5.192 4.893 5.145 60,008 +0.24(+4.95%)
Mar 24, 2023 4.631 4.902 4.496 4.902 63,317 +0.25(+5.42%)
Mar 23, 2023 4.706 4.734 4.547 4.650 126,107 -0.06(-1.19%)
Mar 22, 2023 4.687 4.823 4.631 4.706 114,734 +0.03(+0.60%)
Mar 21, 2023 4.641 4.902 4.644 4.678 104,014 -0.01(-0.20%)
Mar 20, 2023 4.687 4.835 4.669 4.687 72,271 -0.17(-3.46%)
Mar 17, 2023 4.669 4.856 4.631 4.856 322,373 +0.15(+3.17%)
Mar 16, 2023 4.669 4.864 4.669 4.706 59,888 -0.01(-0.20%)
Mar 15, 2023 4.678 4.865 4.669 4.715 116,641 -0.05(-0.98%)
Mar 14, 2023 5.024 5.024 4.715 4.762 117,320 -0.01(-0.20%)
Mar 13, 2023 4.837 4.968 4.678 4.772 106,724 -0.31(-6.07%)
Mar 10, 2023 4.968 5.117 4.828 5.080 58,350 -0.01(-0.18%)
Mar 09, 2023 5.089 5.210 4.986 5.089 14,913 -0.10(-1.98%)
Mar 08, 2023 5.117 5.229 5.052 5.192 37,538 -0.06(-1.07%)
Mar 07, 2023 5.005 5.248 4.991 5.248 27,829 +0.11(+2.18%)
Mar 06, 2023 5.145 5.164 5.005 5.136 49,226 -0.14(-2.65%)
Mar 03, 2023 5.201 5.416 5.201 5.276 21,656 -0.04(-0.70%)
Mar 02, 2023 5.360 5.584 5.238 5.313 55,307 -0.20(-3.56%)
Mar 01, 2023 5.005 5.519 5.005 5.509 82,603 +0.57(+11.53%)
Feb 28, 2023 5.238 5.360 4.902 4.940 53,438 -0.19(-3.64%)
Feb 27, 2023 5.712 5.914 4.989 5.126 93,365 -0.46(-8.20%)
Feb 24, 2023 6.023 6.106 5.584 5.584 36,319 -0.57(-9.23%)
Feb 23, 2023 6.152 6.161 6.019 6.152 28,337 +0.11(+1.82%)
Feb 22, 2023 5.978 6.088 5.950 6.042 29,102 +0.00(+0.00%)
Feb 21, 2023 6.179 6.390 5.987 6.042 53,883 -0.05(-0.75%)
Feb 17, 2023 6.243 6.393 5.996 6.088 60,144 -0.17(-2.78%)
Feb 16, 2023 6.408 6.408 6.161 6.261 22,878 -0.15(-2.29%)
Feb 15, 2023 6.362 6.527 6.326 6.408 36,765 -0.01(-0.14%)
Feb 14, 2023 6.582 6.637 6.316 6.417 44,644 -0.09(-1.41%)
Feb 13, 2023 6.719 6.719 6.408 6.509 49,645 -0.23(-3.40%)
Feb 10, 2023 6.628 6.820 6.472 6.737 39,434 +0.15(+2.22%)
Feb 09, 2023 6.628 6.856 6.463 6.591 32,667 -0.01(-0.14%)
Feb 08, 2023 6.628 6.747 6.445 6.600 39,734 -0.03(-0.41%)
Feb 07, 2023 6.637 6.837 6.518 6.628 40,640 +0.08(+1.26%)
Feb 06, 2023 6.756 6.961 6.463 6.545 46,600 -0.34(-4.92%)
Feb 03, 2023 6.728 6.897 6.728 6.884 33,637 +0.08(+1.21%)
Feb 02, 2023 6.573 6.802 6.454 6.802 32,782 +0.30(+4.65%)
Feb 01, 2023 6.518 6.638 6.316 6.499 72,359 -0.10(-1.53%)
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%)
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.