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

(NY: GRNT )

6.210 -0.130 (-2.05%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2023 6.344 6.535 6.249 6.306 138,819 -0.05(-0.75%)
Jun 29, 2023 6.287 6.563 6.192 6.354 148,689 +0.05(+0.75%)
Jun 28, 2023 6.040 6.420 6.040 6.306 170,949 +0.17(+2.79%)
Jun 27, 2023 5.897 6.368 5.897 6.135 170,527 +0.28(+4.71%)
Jun 26, 2023 6.316 6.516 5.859 5.859 249,513 -0.60(-9.28%)
Jun 23, 2023 6.516 6.649 6.278 6.458 4,006,154 -0.07(-1.02%)
Jun 22, 2023 6.449 6.677 6.173 6.525 390,265 -0.05(-0.72%)
Jun 21, 2023 6.392 6.905 6.354 6.573 326,333 +0.16(+2.52%)
Jun 20, 2023 6.306 6.801 6.240 6.411 301,095 +0.15(+2.43%)
Jun 16, 2023 5.992 6.325 5.973 6.259 384,112 +0.20(+3.30%)
Jun 15, 2023 5.916 6.487 5.916 6.059 316,797 +0.08(+1.27%)
Jun 14, 2023 6.211 6.439 5.812 5.983 349,334 -0.11(-1.87%)
Jun 13, 2023 6.439 6.791 6.097 6.097 195,531 -0.34(-5.32%)
Jun 12, 2023 5.640 6.506 5.583 6.439 317,744 +0.70(+12.27%)
Jun 09, 2023 6.021 6.097 5.736 5.736 140,877 -0.34(-5.63%)
Jun 08, 2023 5.783 6.230 5.726 6.078 176,870 +0.31(+5.45%)
Jun 07, 2023 5.593 6.002 5.545 5.764 183,955 +0.09(+1.51%)
Jun 06, 2023 5.698 5.755 5.355 5.678 143,697 -0.10(-1.65%)
Jun 05, 2023 5.736 6.336 5.593 5.774 238,898 +0.13(+2.36%)
Jun 02, 2023 5.707 5.983 5.631 5.640 102,056 -0.02(-0.34%)
Jun 01, 2023 5.526 5.831 5.479 5.659 160,130 +0.24(+4.39%)
May 31, 2023 5.450 5.526 5.184 5.422 180,930 -0.14(-2.56%)
May 30, 2023 5.406 6.302 5.406 5.564 177,408 +0.06(+1.02%)
May 26, 2023 5.555 5.686 5.471 5.508 155,627 -0.09(-1.67%)
May 25, 2023 5.676 5.812 5.135 5.602 149,336 -0.06(-0.99%)
May 24, 2023 5.396 5.863 5.326 5.658 221,345 +0.38(+7.26%)
May 23, 2023 5.228 5.499 5.116 5.275 137,035 +0.08(+1.62%)
May 22, 2023 4.864 5.331 4.864 5.191 190,536 +0.23(+4.71%)
May 19, 2023 4.995 5.200 4.789 4.957 373,534 -0.64(-11.50%)
May 18, 2023 5.574 5.704 5.387 5.602 125,974 +0.11(+2.04%)
May 17, 2023 5.051 5.564 5.003 5.490 43,279 +0.44(+8.69%)
May 16, 2023 5.070 5.116 4.939 5.051 61,555 +0.05(+0.93%)
May 15, 2023 4.733 5.163 4.733 5.004 71,602 +0.20(+4.08%)
May 12, 2023 4.948 5.163 4.668 4.808 53,588 -0.14(-2.83%)
May 11, 2023 5.182 5.210 4.948 4.948 37,406 -0.25(-4.85%)
May 10, 2023 5.312 5.424 5.182 5.200 48,972 +0.00(+0.00%)
May 09, 2023 5.546 5.602 5.200 5.200 62,794 -0.41(-7.32%)
May 08, 2023 5.527 5.639 5.331 5.611 31,899 +0.06(+1.01%)
May 05, 2023 5.088 5.574 5.088 5.555 26,084 +0.57(+11.42%)
May 04, 2023 5.070 5.197 4.962 4.986 56,898 -0.20(-3.78%)
May 03, 2023 5.228 5.415 5.135 5.182 41,919 -0.22(-4.15%)
May 02, 2023 5.378 5.406 5.144 5.406 33,554 -0.04(-0.69%)
May 01, 2023 5.452 5.490 5.219 5.443 37,122 +0.14(+2.64%)
Apr 28, 2023 5.210 5.480 5.210 5.303 29,221 +0.00(+0.00%)
Apr 27, 2023 5.415 5.434 5.275 5.303 41,171 -0.12(-2.24%)
Apr 26, 2023 5.247 5.434 5.247 5.424 51,534 +0.05(+0.87%)
Apr 25, 2023 5.555 5.686 5.294 5.378 16,542 -0.21(-3.68%)
Apr 24, 2023 5.275 5.994 5.172 5.583 93,942 +0.48(+9.32%)
Apr 21, 2023 5.116 5.227 5.004 5.107 41,282 -0.06(-1.09%)
Apr 20, 2023 5.462 5.508 5.154 5.163 18,721 -0.25(-4.66%)
Apr 19, 2023 5.434 5.499 5.359 5.415 22,351 -0.08(-1.53%)
Apr 18, 2023 5.555 5.648 5.480 5.499 19,958 -0.15(-2.64%)
Apr 17, 2023 5.984 5.984 5.574 5.648 49,691 -0.25(-4.27%)
Apr 14, 2023 5.676 5.947 5.602 5.900 114,167 +0.23(+4.12%)
Apr 13, 2023 5.742 5.854 5.536 5.667 61,906 -0.07(-1.14%)
Apr 12, 2023 5.770 5.840 5.546 5.732 82,205 +0.03(+0.49%)
Apr 11, 2023 5.779 5.938 5.695 5.704 105,096 -0.05(-0.81%)
Apr 10, 2023 5.546 5.844 5.471 5.751 86,024 +0.22(+4.05%)
Apr 06, 2023 5.658 5.726 5.525 5.527 41,621 -0.11(-1.99%)
Apr 05, 2023 5.854 5.919 5.583 5.639 44,282 -0.21(-3.51%)
Apr 04, 2023 5.835 5.882 5.676 5.844 69,224 +0.07(+1.29%)
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.