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

(NY: GRNT )

6.300 -0.040 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 5.455 5.606 5.335 5.391 31,162 -0.04(-0.68%)
Mar 30, 2023 5.712 5.827 5.400 5.427 29,427 -0.36(-6.19%)
Mar 29, 2023 5.886 6.001 5.749 5.785 46,638 -0.06(-1.10%)
Mar 28, 2023 5.152 5.868 5.023 5.850 165,679 +0.79(+15.61%)
Mar 27, 2023 4.830 5.106 4.812 5.060 61,018 +0.24(+4.95%)
Mar 24, 2023 4.555 4.821 4.422 4.821 64,382 +0.25(+5.42%)
Mar 23, 2023 4.628 4.656 4.472 4.573 128,228 -0.06(-1.19%)
Mar 22, 2023 4.610 4.743 4.555 4.628 116,664 +0.03(+0.60%)
Mar 21, 2023 4.564 4.821 4.567 4.601 105,764 -0.01(-0.20%)
Mar 20, 2023 4.610 4.755 4.592 4.610 73,486 -0.17(-3.46%)
Mar 17, 2023 4.592 4.775 4.555 4.775 327,795 +0.15(+3.17%)
Mar 16, 2023 4.592 4.783 4.592 4.628 60,896 -0.01(-0.20%)
Mar 15, 2023 4.601 4.784 4.592 4.637 118,603 -0.05(-0.98%)
Mar 14, 2023 4.941 4.941 4.637 4.683 119,293 -0.01(-0.20%)
Mar 13, 2023 4.757 4.885 4.601 4.693 108,519 -0.30(-6.07%)
Mar 10, 2023 4.885 5.032 4.748 4.996 59,331 -0.01(-0.18%)
Mar 09, 2023 5.005 5.124 4.904 5.005 15,164 -0.10(-1.98%)
Mar 08, 2023 5.032 5.143 4.968 5.106 38,169 -0.06(-1.07%)
Mar 07, 2023 4.922 5.161 4.908 5.161 28,297 +0.11(+2.18%)
Mar 06, 2023 5.060 5.078 4.922 5.051 50,054 -0.14(-2.65%)
Mar 03, 2023 5.115 5.326 5.115 5.188 22,020 -0.04(-0.70%)
Mar 02, 2023 5.271 5.491 5.152 5.225 56,237 -0.19(-3.56%)
Mar 01, 2023 4.922 5.427 4.922 5.418 83,992 +0.56(+11.53%)
Feb 28, 2023 5.152 5.271 4.821 4.858 54,337 -0.18(-3.64%)
Feb 27, 2023 5.618 5.816 4.907 5.042 94,936 -0.45(-8.20%)
Feb 24, 2023 5.924 6.005 5.492 5.492 36,930 -0.56(-9.23%)
Feb 23, 2023 6.050 6.059 5.919 6.050 28,814 +0.11(+1.82%)
Feb 22, 2023 5.879 5.987 5.852 5.942 29,592 +0.00(+0.00%)
Feb 21, 2023 6.077 6.284 5.888 5.942 54,789 -0.05(-0.75%)
Feb 17, 2023 6.140 6.287 5.897 5.987 61,155 -0.17(-2.78%)
Feb 16, 2023 6.302 6.302 6.059 6.158 23,262 -0.14(-2.29%)
Feb 15, 2023 6.257 6.419 6.221 6.302 37,384 -0.01(-0.14%)
Feb 14, 2023 6.473 6.527 6.212 6.311 45,394 -0.09(-1.41%)
Feb 13, 2023 6.608 6.608 6.302 6.401 50,480 -0.23(-3.40%)
Feb 10, 2023 6.518 6.707 6.365 6.626 40,097 +0.14(+2.22%)
Feb 09, 2023 6.518 6.743 6.356 6.482 33,216 -0.01(-0.14%)
Feb 08, 2023 6.518 6.635 6.338 6.491 40,403 -0.03(-0.41%)
Feb 07, 2023 6.527 6.724 6.410 6.518 41,323 +0.08(+1.26%)
Feb 06, 2023 6.644 6.846 6.356 6.437 47,384 -0.33(-4.92%)
Feb 03, 2023 6.617 6.783 6.617 6.770 34,202 +0.08(+1.21%)
Feb 02, 2023 6.464 6.689 6.347 6.689 33,334 +0.30(+4.65%)
Feb 01, 2023 6.410 6.529 6.212 6.392 73,576 -0.10(-1.53%)
Jan 31, 2023 6.482 6.527 6.320 6.491 45,721 +0.02(+0.28%)
Jan 30, 2023 6.941 6.941 6.302 6.473 48,224 -0.47(-6.74%)
Jan 27, 2023 6.842 7.067 6.428 6.941 218,990 +0.09(+1.31%)
Jan 26, 2023 6.932 7.139 6.752 6.851 22,736 -0.15(-2.18%)
Jan 25, 2023 6.959 7.049 6.887 7.004 27,101 +0.14(+2.10%)
Jan 24, 2023 6.968 7.022 6.788 6.860 116,468 -0.02(-0.26%)
Jan 23, 2023 6.896 7.022 6.779 6.878 26,206 -0.18(-2.55%)
Jan 20, 2023 7.067 7.329 6.905 7.058 50,152 -0.10(-1.38%)
Jan 19, 2023 7.562 7.562 7.058 7.157 44,519 -0.50(-6.58%)
Jan 18, 2023 7.562 7.921 7.562 7.661 24,353 +0.10(+1.31%)
Jan 17, 2023 7.688 7.742 7.562 7.562 7,862 -0.14(-1.75%)
Jan 13, 2023 7.616 7.931 7.616 7.697 13,849 -0.08(-1.04%)
Jan 12, 2023 7.517 8.012 7.517 7.778 22,310 +0.17(+2.25%)
Jan 11, 2023 7.859 7.859 7.601 7.607 9,624 -0.20(-2.54%)
Jan 10, 2023 8.139 8.229 7.733 7.805 9,638 -0.41(-5.04%)
Jan 09, 2023 8.202 8.282 7.832 8.220 13,465 +0.04(+0.44%)
Jan 06, 2023 8.030 8.289 7.796 8.184 14,504 +0.37(+4.72%)
Jan 05, 2023 7.832 8.012 7.787 7.814 4,300 +0.02(+0.23%)
Jan 04, 2023 7.931 7.931 7.588 7.796 12,333 +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.