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 (%)
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%)
Apr 01, 2024 6.412 6.451 6.333 6.422 369,871 +0.03(+0.46%)
Mar 28, 2024 6.215 6.402 6.333 6.392 671,988 +0.22(+3.50%)
Mar 27, 2024 6.097 6.186 6.068 6.176 716,022 +0.08(+1.29%)
Mar 26, 2024 6.265 6.299 6.097 6.097 363,602 -0.17(-2.67%)
Mar 25, 2024 6.265 6.314 6.240 6.265 226,475 +0.03(+0.47%)
Mar 22, 2024 6.363 6.368 6.166 6.235 397,773 -0.13(-2.01%)
Mar 21, 2024 6.294 6.373 6.274 6.363 293,418 +0.06(+0.94%)
Mar 20, 2024 6.147 6.341 6.102 6.304 334,584 +0.12(+1.91%)
Mar 19, 2024 6.127 6.191 6.088 6.186 269,551 +0.08(+1.29%)
Mar 18, 2024 6.147 6.147 6.009 6.107 392,623 -0.04(-0.64%)
Mar 15, 2024 6.068 6.147 6.063 6.147 561,682 +0.05(+0.81%)
Mar 14, 2024 6.048 6.107 6.038 6.097 276,779 +0.03(+0.49%)
Mar 13, 2024 6.068 6.147 6.048 6.068 291,644 +0.06(+0.98%)
Mar 12, 2024 5.871 6.019 5.832 6.009 309,461 +0.16(+2.69%)
Mar 11, 2024 5.793 5.920 5.734 5.852 323,584 +0.03(+0.51%)
Mar 08, 2024 6.038 6.048 5.684 5.822 453,266 -0.15(-2.47%)
Mar 07, 2024 5.979 6.034 5.949 5.970 241,543 +0.02(+0.33%)
Mar 06, 2024 6.009 6.048 5.930 5.950 276,834 -0.01(-0.17%)
Mar 05, 2024 5.930 6.038 5.921 5.960 310,627 +0.06(+1.00%)
Mar 04, 2024 6.097 6.147 5.901 5.901 268,154 -0.24(-3.85%)
Mar 01, 2024 6.068 6.186 6.058 6.137 344,608 +0.09(+1.46%)
Feb 29, 2024 6.058 6.122 6.038 6.048 667,791 +0.04(+0.65%)
Feb 28, 2024 6.038 6.052 5.961 6.009 349,984 -0.03(-0.48%)
Feb 27, 2024 5.990 6.048 5.961 6.038 226,544 +0.07(+1.13%)
Feb 26, 2024 5.922 5.999 5.883 5.970 222,951 +0.03(+0.49%)
Feb 23, 2024 5.893 5.965 5.796 5.941 234,053 -0.01(-0.16%)
Feb 22, 2024 5.951 5.999 5.903 5.951 286,977 -0.06(-0.96%)
Feb 21, 2024 5.912 6.014 5.893 6.009 279,744 +0.12(+1.97%)
Feb 20, 2024 5.941 5.941 5.859 5.893 241,731 -0.07(-1.13%)
Feb 16, 2024 5.893 5.999 5.787 5.961 332,172 +0.07(+1.15%)
Feb 15, 2024 5.526 5.893 5.526 5.893 506,667 +0.37(+6.64%)
Feb 14, 2024 5.487 5.545 5.420 5.526 328,105 +0.05(+0.88%)
Feb 13, 2024 5.584 5.603 5.439 5.478 443,083 -0.15(-2.74%)
Feb 12, 2024 5.323 5.661 5.323 5.632 705,823 +0.31(+5.81%)
Feb 09, 2024 5.333 5.352 5.284 5.323 275,326 +0.01(+0.18%)
Feb 08, 2024 5.294 5.371 5.246 5.313 410,583 +0.00(+0.00%)
Feb 07, 2024 5.265 5.333 5.237 5.313 298,685 +0.04(+0.73%)
Feb 06, 2024 5.149 5.284 5.149 5.275 233,078 +0.13(+2.44%)
Feb 05, 2024 5.313 5.313 5.110 5.149 443,567 -0.10(-1.84%)
Feb 02, 2024 5.275 5.275 5.135 5.246 370,671 +0.03(+0.56%)
Feb 01, 2024 5.294 5.386 5.178 5.217 374,231 -0.08(-1.46%)
Jan 31, 2024 5.381 5.444 5.270 5.294 504,282 -0.09(-1.62%)
Jan 30, 2024 5.333 5.391 5.275 5.381 255,980 +0.03(+0.54%)
Jan 29, 2024 5.439 5.439 5.275 5.352 429,437 -0.06(-1.07%)
Jan 26, 2024 5.362 5.420 5.284 5.410 353,971 +0.06(+1.08%)
Jan 25, 2024 5.381 5.391 5.275 5.352 284,630 +0.06(+1.10%)
Jan 24, 2024 5.294 5.381 5.265 5.294 390,676 +0.04(+0.74%)
Jan 23, 2024 5.197 5.313 5.193 5.255 396,034 +0.08(+1.49%)
Jan 22, 2024 5.101 5.207 5.072 5.178 480,192 +0.07(+1.32%)
Jan 19, 2024 5.149 5.193 5.024 5.110 629,618 -0.01(-0.19%)
Jan 18, 2024 5.207 5.226 5.062 5.120 630,248 -0.11(-2.03%)
Jan 17, 2024 5.072 5.236 5.054 5.226 610,011 +0.09(+1.69%)
Jan 16, 2024 5.255 5.333 5.115 5.139 560,442 -0.12(-2.21%)
Jan 12, 2024 5.313 5.371 5.207 5.255 481,908 +0.03(+0.55%)
Jan 11, 2024 5.246 5.255 5.120 5.226 518,000 +0.02(+0.37%)
Jan 10, 2024 5.304 5.323 5.168 5.207 591,287 -0.11(-2.00%)
Jan 09, 2024 5.449 5.458 5.255 5.313 842,535 -0.11(-1.96%)
Jan 08, 2024 5.603 5.603 5.410 5.420 579,938 -0.20(-3.61%)
Jan 05, 2024 5.738 5.781 5.623 5.623 709,254 -0.14(-2.35%)
Jan 04, 2024 5.951 5.980 5.671 5.758 707,410 -0.19(-3.25%)
Jan 03, 2024 5.941 6.086 5.941 5.951 646,421 +0.05(+0.82%)
Jan 02, 2024 5.854 5.961 5.854 5.903 861,477 +0.09(+1.50%)
Dec 29, 2023 5.864 5.912 5.777 5.816 691,894 -0.03(-0.50%)
Dec 28, 2023 5.990 6.038 5.825 5.845 651,688 -0.16(-2.73%)
Dec 27, 2023 6.086 6.115 5.990 6.009 558,776 -0.10(-1.58%)
Dec 26, 2023 6.057 6.173 6.057 6.106 908,498 +0.08(+1.28%)
Dec 22, 2023 5.999 6.192 5.961 6.028 1,208,631 +0.04(+0.65%)
Dec 21, 2023 5.922 5.990 5.864 5.990 570,744 +0.11(+1.81%)
Dec 20, 2023 6.009 6.057 5.859 5.883 602,324 -0.12(-1.93%)
Dec 19, 2023 5.922 6.009 5.893 5.999 450,589 +0.08(+1.30%)
Dec 18, 2023 5.990 6.019 5.912 5.922 459,709 -0.04(-0.65%)
Dec 15, 2023 5.970 5.999 5.874 5.961 2,117,789 +0.00(+0.00%)
Dec 14, 2023 5.980 6.028 5.912 5.961 802,776 +0.07(+1.15%)
Dec 13, 2023 5.651 5.990 5.651 5.893 3,047,395 +0.23(+4.10%)
Dec 12, 2023 5.680 5.743 5.623 5.661 690,823 -0.07(-1.18%)
Dec 11, 2023 5.758 5.825 5.695 5.729 349,481 -0.03(-0.50%)
Dec 08, 2023 5.758 5.854 5.748 5.758 541,167 -0.03(-0.50%)
Dec 07, 2023 5.729 5.845 5.671 5.787 626,163 +0.09(+1.53%)
Dec 06, 2023 5.594 5.796 5.579 5.700 822,832 +0.18(+3.33%)
Dec 05, 2023 5.680 5.748 5.497 5.516 606,364 -0.16(-2.89%)
Dec 04, 2023 5.777 5.796 5.555 5.680 712,367 -0.12(-2.00%)
Dec 01, 2023 5.719 5.893 5.719 5.796 772,960 +0.09(+1.52%)
Nov 30, 2023 5.874 5.961 5.709 5.709 584,234 -0.11(-1.83%)
Nov 29, 2023 5.911 5.920 5.692 5.816 599,319 -0.07(-1.13%)
Nov 28, 2023 5.768 5.896 5.768 5.882 676,641 +0.09(+1.47%)
Nov 27, 2023 5.787 5.825 5.711 5.797 629,091 +0.01(+0.16%)
Nov 24, 2023 5.835 5.901 5.787 5.787 247,169 -0.09(-1.45%)
Nov 22, 2023 5.873 5.949 5.825 5.873 360,608 -0.07(-1.12%)
Nov 21, 2023 5.939 5.939 5.787 5.939 587,863 +0.01(+0.16%)
Nov 20, 2023 5.882 6.039 5.844 5.930 1,204,627 +0.03(+0.48%)
Nov 17, 2023 5.797 5.949 5.797 5.901 782,657 +0.08(+1.30%)
Nov 16, 2023 5.778 5.915 5.749 5.825 774,492 +0.09(+1.49%)
Nov 15, 2023 5.778 5.892 5.664 5.740 1,461,801 +0.05(+0.83%)
Nov 14, 2023 5.740 5.768 5.664 5.692 489,857 +0.00(+0.00%)
Nov 13, 2023 5.645 5.711 5.631 5.692 295,885 +0.02(+0.33%)
Nov 10, 2023 5.569 5.787 5.503 5.673 600,947 +0.07(+1.18%)
Nov 09, 2023 5.816 5.835 5.569 5.607 547,675 -0.16(-2.80%)
Nov 08, 2023 5.749 5.844 5.683 5.768 570,263 -0.01(-0.16%)
Nov 07, 2023 5.740 5.930 5.721 5.778 874,371 +0.13(+2.35%)
Nov 06, 2023 6.005 6.015 5.635 5.645 770,311 -0.37(-6.15%)
Nov 03, 2023 6.005 6.100 5.926 6.015 390,131 +0.02(+0.32%)
Nov 02, 2023 5.882 6.015 5.849 5.996 495,191 +0.12(+2.10%)
Nov 01, 2023 5.806 5.930 5.711 5.873 463,188 +0.03(+0.49%)
Oct 31, 2023 5.835 5.882 5.740 5.844 232,982 +0.07(+1.15%)
Oct 30, 2023 5.778 5.863 5.702 5.778 435,573 -0.01(-0.16%)
Oct 27, 2023 5.930 5.968 5.778 5.787 403,437 -0.13(-2.24%)
Oct 26, 2023 5.863 5.939 5.730 5.920 556,263 +0.01(+0.16%)
Oct 25, 2023 5.797 5.930 5.740 5.911 487,024 +0.13(+2.30%)
Oct 24, 2023 5.778 5.825 5.692 5.778 426,695 +0.03(+0.50%)
Oct 23, 2023 5.911 5.920 5.692 5.749 375,594 -0.18(-3.04%)
Oct 20, 2023 6.034 6.034 5.844 5.930 391,268 -0.10(-1.73%)
Oct 19, 2023 5.977 6.062 5.939 6.034 395,117 +0.00(+0.00%)
Oct 18, 2023 6.233 6.233 6.015 6.034 297,971 -0.16(-2.60%)
Oct 17, 2023 6.062 6.290 6.015 6.195 388,111 +0.07(+1.08%)
Oct 16, 2023 6.024 6.129 5.915 6.129 535,624 +0.19(+3.19%)
Oct 13, 2023 5.920 6.086 5.896 5.939 569,948 +0.08(+1.29%)
Oct 12, 2023 5.711 5.901 5.645 5.863 655,109 +0.16(+2.83%)
Oct 11, 2023 5.806 5.858 5.654 5.702 359,488 -0.15(-2.59%)
Oct 10, 2023 5.816 5.899 5.778 5.854 375,839 -0.01(-0.16%)
Oct 09, 2023 5.683 5.968 5.607 5.863 460,857 +0.25(+4.39%)
Oct 06, 2023 5.493 5.730 5.479 5.616 395,038 +0.14(+2.60%)
Oct 05, 2023 5.503 5.579 5.408 5.474 434,820 -0.09(-1.54%)
Oct 04, 2023 5.503 5.692 5.455 5.560 549,666 +0.02(+0.34%)
Oct 03, 2023 5.730 5.806 5.526 5.541 1,077,928 -0.21(-3.63%)
Oct 02, 2023 5.835 5.873 5.474 5.749 633,522 -0.04(-0.66%)
Sep 29, 2023 5.939 5.944 5.683 5.787 504,404 -0.12(-2.09%)
Sep 28, 2023 5.968 6.100 5.835 5.911 702,646 +0.00(+0.00%)
Sep 27, 2023 5.911 5.986 5.783 5.911 1,006,104 +0.21(+3.66%)
Sep 26, 2023 5.702 5.778 5.654 5.702 206,864 -0.01(-0.17%)
Sep 25, 2023 5.607 5.711 5.616 5.711 352,404 +0.12(+2.21%)
Sep 22, 2023 5.626 5.787 5.512 5.588 469,488 +0.02(+0.34%)
Sep 21, 2023 5.654 5.692 5.493 5.569 741,697 -0.07(-1.18%)
Sep 20, 2023 5.721 5.844 5.615 5.635 478,488 -0.08(-1.33%)
Sep 19, 2023 5.569 5.892 5.541 5.711 794,223 +0.22(+3.97%)
Sep 18, 2023 5.417 5.569 5.284 5.493 954,246 +0.04(+0.70%)
Sep 15, 2023 5.389 5.503 5.261 5.455 1,813,079 +0.03(+0.52%)
Sep 14, 2023 5.351 5.560 5.270 5.427 787,335 +0.17(+3.25%)
Sep 13, 2023 5.265 5.759 5.038 5.256 4,408,451 -0.01(-0.18%)
Sep 12, 2023 5.863 5.920 5.256 5.265 1,603,676 -0.57(-9.76%)
Sep 11, 2023 6.764 6.921 5.673 5.835 1,010,888 -1.28(-18.00%)
Sep 08, 2023 7.144 7.210 6.897 7.115 364,668 +0.01(+0.13%)
Sep 07, 2023 6.964 7.167 6.888 7.106 416,981 +0.01(+0.13%)
Sep 06, 2023 7.571 7.580 7.021 7.097 611,228 -0.26(-3.48%)
Sep 05, 2023 7.372 7.656 7.343 7.353 1,528,974 +0.09(+1.17%)
Sep 01, 2023 7.049 7.448 6.992 7.267 1,155,991 +0.25(+3.51%)
Aug 31, 2023 7.391 7.391 6.897 7.021 563,075 -0.32(-4.39%)
Aug 30, 2023 7.483 7.493 7.296 7.343 243,483 -0.05(-0.63%)
Aug 29, 2023 7.446 7.493 7.306 7.390 120,205 -0.07(-0.88%)
Aug 28, 2023 7.502 7.614 7.390 7.455 119,687 -0.04(-0.50%)
Aug 25, 2023 7.493 7.526 7.390 7.493 202,526 +0.10(+1.39%)
Aug 24, 2023 7.399 7.488 7.306 7.390 122,394 -0.08(-1.13%)
Aug 23, 2023 7.427 7.483 7.334 7.474 139,219 +0.07(+1.01%)
Aug 22, 2023 7.296 7.498 7.259 7.399 114,597 +0.10(+1.41%)
Aug 21, 2023 7.540 7.540 7.287 7.296 117,281 -0.05(-0.64%)
Aug 18, 2023 7.278 7.446 7.156 7.343 144,169 +0.08(+1.16%)
Aug 17, 2023 7.119 7.264 7.034 7.259 151,316 +0.25(+3.60%)
Aug 16, 2023 7.034 7.100 6.866 7.006 156,898 +0.00(+0.00%)
Aug 15, 2023 7.446 7.446 6.950 7.006 152,156 -0.47(-6.26%)
Aug 14, 2023 7.455 7.502 7.231 7.474 280,921 +0.02(+0.25%)
Aug 11, 2023 6.829 7.498 6.801 7.455 401,731 +0.84(+12.73%)
Aug 10, 2023 6.651 6.745 6.436 6.614 193,941 -0.16(-2.35%)
Aug 09, 2023 6.735 6.941 6.614 6.773 204,307 +0.08(+1.26%)
Aug 08, 2023 6.688 6.796 6.485 6.688 160,549 +0.05(+0.70%)
Aug 07, 2023 6.632 6.801 6.548 6.642 153,165 +0.07(+1.00%)
Aug 04, 2023 6.716 6.801 6.557 6.576 62,547 -0.21(-3.03%)
Aug 03, 2023 7.091 7.091 6.754 6.782 103,528 -0.18(-2.55%)
Aug 02, 2023 6.829 7.105 6.642 6.960 264,134 +0.21(+3.05%)
Aug 01, 2023 6.801 6.829 6.529 6.754 118,607 -0.07(-0.96%)
Jul 31, 2023 6.716 6.894 6.707 6.819 75,053 +0.12(+1.82%)
Jul 28, 2023 6.614 6.829 6.529 6.698 105,150 +0.17(+2.58%)
Jul 27, 2023 6.576 6.651 6.459 6.529 70,966 -0.02(-0.29%)
Jul 26, 2023 6.492 6.693 6.445 6.548 94,465 +0.04(+0.57%)
Jul 25, 2023 7.006 7.006 6.483 6.511 71,101 -0.36(-5.18%)
Jul 24, 2023 6.604 6.950 6.595 6.866 129,850 +0.34(+5.16%)
Jul 21, 2023 6.857 6.865 6.455 6.529 91,303 -0.30(-4.38%)
Jul 20, 2023 6.632 6.913 6.595 6.829 304,037 +0.25(+3.84%)
Jul 19, 2023 6.660 6.773 6.520 6.576 93,215 -0.07(-0.99%)
Jul 18, 2023 6.614 6.688 6.501 6.642 160,466 +0.10(+1.57%)
Jul 17, 2023 6.174 6.548 6.071 6.539 186,518 +0.36(+5.91%)
Jul 14, 2023 6.211 6.267 6.062 6.174 104,584 -0.10(-1.64%)
Jul 13, 2023 6.426 6.492 6.239 6.277 81,187 -0.14(-2.19%)
Jul 12, 2023 6.398 6.511 6.352 6.417 93,847 +0.09(+1.48%)
Jul 11, 2023 6.305 6.408 6.267 6.324 86,071 -0.04(-0.59%)
Jul 10, 2023 6.183 6.548 6.183 6.361 123,177 +0.16(+2.56%)
Jul 07, 2023 6.043 6.314 6.043 6.202 171,650 +0.16(+2.63%)
Jul 06, 2023 6.221 6.342 5.996 6.043 161,752 -0.15(-2.42%)
Jul 05, 2023 6.464 6.483 6.048 6.193 160,298 -0.16(-2.50%)
Jul 03, 2023 6.221 6.389 6.155 6.352 39,249 +0.15(+2.41%)
Jun 30, 2023 6.239 6.426 6.146 6.202 141,154 -0.05(-0.75%)
Jun 29, 2023 6.183 6.455 6.090 6.249 151,190 +0.05(+0.75%)
Jun 28, 2023 5.940 6.314 5.940 6.202 173,824 +0.17(+2.79%)
Jun 27, 2023 5.800 6.263 5.800 6.034 173,396 +0.27(+4.71%)
Jun 26, 2023 6.211 6.408 5.762 5.762 253,710 -0.59(-9.28%)
Jun 23, 2023 6.408 6.539 6.174 6.352 4,073,536 -0.07(-1.02%)
Jun 22, 2023 6.342 6.567 6.071 6.417 396,829 -0.05(-0.72%)
Jun 21, 2023 6.286 6.791 6.249 6.464 331,822 +0.16(+2.52%)
Jun 20, 2023 6.202 6.688 6.136 6.305 306,159 +0.15(+2.43%)
Jun 16, 2023 5.893 6.221 5.875 6.155 390,572 +0.20(+3.30%)
Jun 15, 2023 5.818 6.380 5.818 5.959 322,125 +0.44(+7.97%)
May 08, 2023 5.436 5.547 5.244 5.519 32,431 +0.06(+1.01%)
May 05, 2023 5.005 5.482 5.005 5.464 26,519 +0.56(+11.42%)
May 04, 2023 4.986 5.112 4.881 4.904 57,846 -0.19(-3.78%)
May 03, 2023 5.143 5.326 5.051 5.097 42,618 -0.22(-4.15%)
May 02, 2023 5.290 5.317 5.060 5.317 34,113 -0.04(-0.69%)
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.