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

(NY: GRNT )

6.315 -0.015 (-0.24%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 11, 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 (%)
Apr 28, 2023 5.124 5.391 5.124 5.216 29,708 +0.00(+0.00%)
Apr 27, 2023 5.326 5.345 5.188 5.216 41,857 -0.12(-2.24%)
Apr 26, 2023 5.161 5.345 5.161 5.335 52,392 +0.05(+0.87%)
Apr 25, 2023 5.464 5.593 5.207 5.290 16,817 -0.20(-3.68%)
Apr 24, 2023 5.188 5.896 5.087 5.492 95,507 +0.47(+9.32%)
Apr 21, 2023 5.032 5.141 4.922 5.023 41,970 -0.06(-1.09%)
Apr 20, 2023 5.372 5.418 5.069 5.078 19,033 -0.25(-4.66%)
Apr 19, 2023 5.345 5.409 5.271 5.326 22,724 -0.08(-1.53%)
Apr 18, 2023 5.464 5.556 5.391 5.409 20,291 -0.15(-2.64%)
Apr 17, 2023 5.886 5.886 5.482 5.556 50,519 -0.25(-4.27%)
Apr 14, 2023 5.583 5.850 5.510 5.804 116,069 +0.23(+4.12%)
Apr 13, 2023 5.648 5.758 5.446 5.574 62,938 -0.06(-1.14%)
Apr 12, 2023 5.675 5.744 5.455 5.638 83,574 +0.03(+0.49%)
Apr 11, 2023 5.684 5.840 5.602 5.611 106,847 -0.05(-0.81%)
Apr 10, 2023 5.455 5.749 5.381 5.657 87,457 +0.22(+4.05%)
Apr 06, 2023 5.565 5.632 5.434 5.436 42,314 -0.11(-1.99%)
Apr 05, 2023 5.758 5.822 5.492 5.547 45,020 -0.20(-3.51%)
Apr 04, 2023 5.739 5.785 5.583 5.749 70,377 +0.07(+1.29%)
Apr 03, 2023 5.528 5.758 5.501 5.675 78,040 +0.28(+5.28%)
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%)
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.