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: 7:00 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 (%)
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%)
Apr 03, 2023 5.620 5.854 5.592 5.770 76,761 +0.29(+5.28%)
Mar 31, 2023 5.546 5.700 5.424 5.480 30,651 -0.04(-0.68%)
Mar 30, 2023 5.807 5.924 5.490 5.518 28,945 -0.36(-6.19%)
Mar 29, 2023 5.984 6.101 5.844 5.882 45,874 -0.07(-1.10%)
Mar 28, 2023 5.238 5.966 5.107 5.947 162,964 +0.80(+15.61%)
Mar 27, 2023 4.911 5.191 4.892 5.144 60,018 +0.24(+4.95%)
Mar 24, 2023 4.631 4.901 4.495 4.901 63,326 +0.25(+5.42%)
Mar 23, 2023 4.705 4.733 4.547 4.649 126,126 -0.06(-1.19%)
Mar 22, 2023 4.687 4.822 4.631 4.705 114,752 +0.03(+0.60%)
Mar 21, 2023 4.640 4.901 4.643 4.677 104,031 -0.01(-0.20%)
Mar 20, 2023 4.687 4.834 4.668 4.687 72,282 -0.17(-3.46%)
Mar 17, 2023 4.668 4.855 4.631 4.855 322,424 +0.15(+3.17%)
Mar 16, 2023 4.668 4.863 4.668 4.705 59,898 -0.01(-0.20%)
Mar 15, 2023 4.677 4.864 4.668 4.715 116,659 -0.05(-0.98%)
Mar 14, 2023 5.023 5.023 4.715 4.761 117,338 -0.01(-0.20%)
Mar 13, 2023 4.836 4.967 4.677 4.771 106,741 -0.31(-6.07%)
Mar 10, 2023 4.967 5.116 4.827 5.079 58,359 -0.01(-0.18%)
Mar 09, 2023 5.088 5.210 4.986 5.088 14,916 -0.10(-1.98%)
Mar 08, 2023 5.116 5.228 5.051 5.191 37,544 -0.06(-1.07%)
Mar 07, 2023 5.004 5.247 4.990 5.247 27,833 +0.11(+2.18%)
Mar 06, 2023 5.144 5.163 5.004 5.135 49,234 -0.14(-2.65%)
Mar 03, 2023 5.200 5.415 5.200 5.275 21,659 -0.04(-0.70%)
Mar 02, 2023 5.359 5.583 5.238 5.312 55,316 -0.20(-3.56%)
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.