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

(NY: GRNT )

5.960 -0.030 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 5.960 6.060 5.950 5.960 522,801 -0.03(-0.50%)
Dec 07, 2023 5.930 6.050 5.870 5.990 604,915 +0.09(+1.53%)
Dec 06, 2023 5.790 6.000 5.775 5.900 794,911 +0.19(+3.33%)
Dec 05, 2023 5.880 5.950 5.690 5.710 585,788 -0.17(-2.89%)
Dec 04, 2023 5.980 6.000 5.750 5.880 688,194 -0.12(-2.00%)
Dec 01, 2023 5.920 6.100 5.920 6.000 746,731 +0.09(+1.52%)
Nov 30, 2023 6.080 6.170 5.910 5.910 564,409 -0.11(-1.83%)
Nov 29, 2023 6.118 6.128 5.892 6.020 578,982 -0.07(-1.13%)
Nov 28, 2023 5.971 6.103 5.971 6.089 653,681 +0.09(+1.47%)
Nov 27, 2023 5.991 6.030 5.912 6.000 607,743 +0.01(+0.16%)
Nov 24, 2023 6.040 6.108 5.991 5.991 238,781 -0.09(-1.45%)
Nov 22, 2023 6.079 6.157 6.030 6.079 348,371 -0.07(-1.12%)
Nov 21, 2023 6.148 6.148 5.991 6.148 567,914 +0.01(+0.16%)
Nov 20, 2023 6.089 6.251 6.049 6.138 1,163,749 +0.03(+0.48%)
Nov 17, 2023 6.000 6.157 6.000 6.108 756,098 +0.08(+1.30%)
Nov 16, 2023 5.981 6.123 5.951 6.030 748,211 +0.09(+1.49%)
Nov 15, 2023 5.981 6.099 5.863 5.941 1,412,197 +0.05(+0.83%)
Nov 14, 2023 5.941 5.971 5.863 5.892 473,234 +0.00(+0.00%)
Nov 13, 2023 5.843 5.912 5.829 5.892 285,845 +0.02(+0.33%)
Nov 10, 2023 5.765 5.991 5.696 5.873 580,554 +0.07(+1.18%)
Nov 09, 2023 6.020 6.040 5.765 5.804 529,091 -0.17(-2.80%)
Nov 08, 2023 5.951 6.049 5.883 5.971 550,911 -0.01(-0.16%)
Nov 07, 2023 5.941 6.138 5.922 5.981 844,700 +0.14(+2.35%)
Nov 06, 2023 6.216 6.226 5.833 5.843 744,171 -0.38(-6.15%)
Nov 03, 2023 6.216 6.315 6.134 6.226 376,893 +0.02(+0.32%)
Nov 02, 2023 6.089 6.226 6.054 6.207 478,387 +0.13(+2.10%)
Nov 01, 2023 6.010 6.138 5.912 6.079 447,470 +0.03(+0.49%)
Oct 31, 2023 6.040 6.089 5.941 6.049 225,076 +0.07(+1.15%)
Oct 30, 2023 5.981 6.069 5.902 5.981 420,792 -0.01(-0.16%)
Oct 27, 2023 6.138 6.177 5.981 5.991 389,747 -0.14(-2.24%)
Oct 26, 2023 6.069 6.148 5.932 6.128 537,387 +0.01(+0.16%)
Oct 25, 2023 6.000 6.138 5.941 6.118 470,497 +0.14(+2.30%)
Oct 24, 2023 5.981 6.030 5.892 5.981 412,216 +0.03(+0.50%)
Oct 23, 2023 6.118 6.128 5.892 5.951 362,849 -0.19(-3.04%)
Oct 20, 2023 6.246 6.246 6.049 6.138 377,990 -0.11(-1.73%)
Oct 19, 2023 6.187 6.275 6.148 6.246 381,709 +0.00(+0.00%)
Oct 18, 2023 6.452 6.452 6.226 6.246 287,860 -0.17(-2.60%)
Oct 17, 2023 6.275 6.511 6.226 6.413 374,941 +0.07(+1.08%)
Oct 16, 2023 6.236 6.344 6.123 6.344 517,448 +0.20(+3.19%)
Oct 13, 2023 6.128 6.300 6.103 6.148 550,608 +0.08(+1.29%)
Oct 12, 2023 5.912 6.108 5.843 6.069 632,878 +0.17(+2.83%)
Oct 11, 2023 6.010 6.064 5.853 5.902 347,289 -0.16(-2.59%)
Oct 10, 2023 6.020 6.106 5.981 6.059 363,085 -0.01(-0.16%)
Oct 09, 2023 5.883 6.177 5.804 6.069 445,219 +0.26(+4.39%)
Oct 06, 2023 5.686 5.932 5.671 5.814 381,633 +0.15(+2.60%)
Oct 05, 2023 5.696 5.774 5.598 5.666 420,065 -0.09(-1.54%)
Oct 04, 2023 5.696 5.892 5.647 5.755 531,013 +0.02(+0.34%)
Oct 03, 2023 5.932 6.010 5.720 5.735 1,041,350 -0.22(-3.63%)
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.