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 (%)
Feb 29, 2024 6.160 6.225 6.140 6.150 656,745 +0.04(+0.65%)
Feb 28, 2024 6.139 6.154 6.061 6.110 344,195 -0.03(-0.48%)
Feb 27, 2024 6.090 6.149 6.061 6.139 222,797 +0.07(+1.13%)
Feb 26, 2024 6.022 6.100 5.982 6.071 219,263 +0.03(+0.49%)
Feb 23, 2024 5.992 6.066 5.894 6.041 230,181 -0.01(-0.16%)
Feb 22, 2024 6.051 6.100 6.002 6.051 282,230 -0.06(-0.96%)
Feb 21, 2024 6.012 6.115 5.992 6.110 275,117 +0.12(+1.97%)
Feb 20, 2024 6.041 6.041 5.958 5.992 237,733 -0.07(-1.13%)
Feb 16, 2024 5.992 6.100 5.884 6.061 326,678 +0.07(+1.15%)
Feb 15, 2024 5.619 5.992 5.619 5.992 498,286 +0.37(+6.64%)
Feb 14, 2024 5.580 5.638 5.511 5.619 322,678 +0.05(+0.88%)
Feb 13, 2024 5.678 5.697 5.530 5.570 435,754 -0.16(-2.74%)
Feb 12, 2024 5.413 5.756 5.413 5.727 694,147 +0.31(+5.81%)
Feb 09, 2024 5.422 5.443 5.373 5.413 270,772 +0.01(+0.18%)
Feb 08, 2024 5.383 5.462 5.334 5.403 403,792 +0.00(+0.00%)
Feb 07, 2024 5.354 5.422 5.325 5.403 293,744 +0.04(+0.73%)
Feb 06, 2024 5.236 5.373 5.236 5.363 229,222 +0.13(+2.44%)
Feb 05, 2024 5.403 5.403 5.196 5.236 436,230 -0.10(-1.84%)
Feb 02, 2024 5.363 5.363 5.221 5.334 364,539 +0.03(+0.56%)
Feb 01, 2024 5.383 5.476 5.265 5.304 368,040 -0.08(-1.46%)
Jan 31, 2024 5.471 5.535 5.359 5.383 495,940 -0.09(-1.62%)
Jan 30, 2024 5.422 5.481 5.363 5.471 251,746 +0.03(+0.54%)
Jan 29, 2024 5.530 5.530 5.363 5.442 422,333 -0.06(-1.07%)
Jan 26, 2024 5.452 5.511 5.373 5.501 348,116 +0.06(+1.08%)
Jan 25, 2024 5.471 5.481 5.363 5.442 279,922 +0.06(+1.09%)
Jan 24, 2024 5.383 5.471 5.354 5.383 384,213 +0.04(+0.74%)
Jan 23, 2024 5.285 5.403 5.280 5.344 389,483 +0.08(+1.49%)
Jan 22, 2024 5.187 5.295 5.157 5.265 472,249 +0.07(+1.32%)
Jan 19, 2024 5.236 5.280 5.108 5.196 619,203 -0.01(-0.19%)
Jan 18, 2024 5.295 5.314 5.147 5.206 619,823 -0.11(-2.03%)
Jan 17, 2024 5.157 5.324 5.139 5.314 599,921 +0.09(+1.69%)
Jan 16, 2024 5.344 5.422 5.201 5.226 551,172 -0.12(-2.21%)
Jan 12, 2024 5.403 5.462 5.295 5.344 473,937 +0.03(+0.55%)
Jan 11, 2024 5.334 5.344 5.206 5.314 509,432 +0.02(+0.37%)
Jan 10, 2024 5.393 5.413 5.255 5.295 581,506 -0.11(-2.00%)
Jan 09, 2024 5.540 5.550 5.344 5.403 828,598 -0.11(-1.96%)
Jan 08, 2024 5.697 5.697 5.501 5.511 570,345 -0.21(-3.61%)
Jan 05, 2024 5.835 5.878 5.717 5.717 697,522 -0.14(-2.35%)
Jan 04, 2024 6.051 6.081 5.766 5.855 695,708 -0.20(-3.25%)
Jan 03, 2024 6.041 6.189 6.041 6.051 635,728 +0.05(+0.82%)
Jan 02, 2024 5.953 6.061 5.953 6.002 847,227 +0.09(+1.50%)
Dec 29, 2023 5.963 6.012 5.874 5.914 680,449 -0.03(-0.50%)
Dec 28, 2023 6.090 6.139 5.923 5.943 640,908 -0.17(-2.73%)
Dec 27, 2023 6.189 6.218 6.090 6.110 549,533 -0.10(-1.58%)
Dec 26, 2023 6.159 6.277 6.159 6.208 893,470 +0.08(+1.28%)
Dec 22, 2023 6.100 6.297 6.061 6.130 1,188,638 +0.04(+0.65%)
Dec 21, 2023 6.022 6.090 5.963 6.090 561,303 +0.11(+1.81%)
Dec 20, 2023 6.110 6.159 5.958 5.982 592,360 -0.12(-1.93%)
Dec 19, 2023 6.022 6.110 5.992 6.100 443,135 +0.08(+1.31%)
Dec 18, 2023 6.090 6.120 6.012 6.022 452,105 -0.04(-0.65%)
Dec 15, 2023 6.071 6.100 5.972 6.061 2,082,758 +0.00(+0.00%)
Dec 14, 2023 6.081 6.130 6.012 6.061 789,497 +0.07(+1.15%)
Dec 13, 2023 5.747 6.090 5.747 5.992 2,996,987 +0.24(+4.10%)
Dec 12, 2023 5.776 5.840 5.717 5.756 679,396 -0.07(-1.18%)
Dec 11, 2023 5.855 5.923 5.791 5.825 343,700 -0.03(-0.50%)
Dec 08, 2023 5.855 5.953 5.845 5.855 532,216 -0.03(-0.50%)
Dec 07, 2023 5.825 5.943 5.766 5.884 615,805 +0.09(+1.53%)
Dec 06, 2023 5.688 5.894 5.673 5.796 809,222 +0.19(+3.33%)
Dec 05, 2023 5.776 5.845 5.589 5.609 596,334 -0.17(-2.89%)
Dec 04, 2023 5.874 5.894 5.648 5.776 700,583 -0.12(-2.00%)
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.