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

(NY: GRNT )

6.550 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 6.590 6.720 6.550 6.550 1,393,162 +0.01(+0.15%)
May 30, 2024 6.422 6.589 6.422 6.540 408,690 +0.13(+1.99%)
May 29, 2024 6.392 6.456 6.343 6.412 354,901 +0.01(+0.15%)
May 28, 2024 6.491 6.530 6.378 6.402 593,846 -0.06(-0.91%)
May 24, 2024 6.461 6.530 6.432 6.461 319,824 +0.03(+0.46%)
May 23, 2024 6.451 6.486 6.388 6.432 385,260 -0.02(-0.30%)
May 22, 2024 6.432 6.456 6.363 6.451 406,724 -0.02(-0.30%)
May 21, 2024 6.511 6.535 6.442 6.471 355,601 -0.04(-0.60%)
May 20, 2024 6.373 6.565 6.373 6.511 457,982 +0.16(+2.48%)
May 17, 2024 6.392 6.412 6.343 6.353 282,270 +0.00(+0.00%)
May 16, 2024 6.530 6.530 6.309 6.353 486,210 -0.17(-2.56%)
May 15, 2024 6.451 6.619 6.353 6.520 734,155 +0.22(+3.43%)
May 14, 2024 6.147 6.304 6.137 6.304 308,398 +0.20(+3.22%)
May 13, 2024 6.274 6.284 6.078 6.107 442,261 -0.13(-2.05%)
May 10, 2024 6.432 6.560 6.215 6.235 443,054 -0.24(-3.65%)
May 09, 2024 6.432 6.501 6.432 6.471 334,638 +0.04(+0.61%)
May 08, 2024 6.422 6.471 6.392 6.432 291,008 +0.01(+0.15%)
May 07, 2024 6.550 6.550 6.412 6.422 616,631 -0.13(-1.95%)
May 06, 2024 6.373 6.550 6.353 6.550 658,255 +0.21(+3.26%)
May 03, 2024 6.333 6.363 6.265 6.343 215,498 +0.07(+1.10%)
May 02, 2024 6.265 6.304 6.201 6.274 335,444 +0.09(+1.43%)
May 01, 2024 6.412 6.422 6.078 6.186 407,970 -0.23(-3.53%)
Apr 30, 2024 6.540 6.540 6.343 6.412 395,086 -0.17(-2.54%)
Apr 29, 2024 6.402 6.609 6.402 6.579 403,832 +0.06(+0.91%)
Apr 26, 2024 6.333 6.530 6.333 6.520 450,196 +0.22(+3.43%)
Apr 25, 2024 6.265 6.343 6.206 6.304 336,692 -0.01(-0.16%)
Apr 24, 2024 6.530 6.530 6.255 6.314 438,902 -0.29(-4.32%)
Apr 23, 2024 6.629 6.737 6.599 6.599 331,188 -0.02(-0.30%)
Apr 22, 2024 6.668 6.737 6.520 6.619 572,290 -0.11(-1.61%)
Apr 19, 2024 6.668 6.771 6.653 6.727 376,806 +0.05(+0.74%)
Apr 18, 2024 6.560 6.742 6.560 6.678 307,576 +0.18(+2.72%)
Apr 17, 2024 6.560 6.609 6.486 6.501 248,308 -0.06(-0.90%)
Apr 16, 2024 6.471 6.574 6.417 6.560 338,702 +0.06(+0.91%)
Apr 15, 2024 6.776 6.796 6.481 6.501 227,791 -0.26(-3.78%)
Apr 12, 2024 6.717 6.845 6.663 6.756 574,292 +0.02(+0.29%)
Apr 11, 2024 6.520 6.737 6.442 6.737 562,241 +0.22(+3.32%)
Apr 10, 2024 6.461 6.540 6.383 6.520 426,008 +0.01(+0.15%)
Apr 09, 2024 6.530 6.585 6.442 6.511 406,871 +0.02(+0.30%)
Apr 08, 2024 6.609 6.697 6.481 6.491 397,691 -0.10(-1.49%)
Apr 05, 2024 6.491 6.624 6.402 6.589 224,553 +0.10(+1.52%)
Apr 04, 2024 6.461 6.540 6.412 6.491 312,404 +0.09(+1.38%)
Apr 03, 2024 6.402 6.442 6.314 6.402 317,193 +0.02(+0.31%)
Apr 02, 2024 6.412 6.461 6.314 6.383 250,991 -0.04(-0.61%)
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.