Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
GRNT
)
6.570
+0.030 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
5.471
5.535
5.359
5.383
495,940
-0.09(-1.62%)
Jan 30, 2024
5.422
5.481
5.363
5.471
251,746
+0.03(+0.54%)
Jan 29, 2024
5.530
5.530
5.363
5.442
422,333
-0.06(-1.07%)
Jan 26, 2024
5.452
5.511
5.373
5.501
348,116
+0.06(+1.08%)
Jan 25, 2024
5.471
5.481
5.363
5.442
279,922
+0.06(+1.09%)
Jan 24, 2024
5.383
5.471
5.354
5.383
384,213
+0.04(+0.74%)
Jan 23, 2024
5.285
5.403
5.280
5.344
389,483
+0.08(+1.49%)
Jan 22, 2024
5.187
5.295
5.157
5.265
472,249
+0.07(+1.32%)
Jan 19, 2024
5.236
5.280
5.108
5.196
619,203
-0.01(-0.19%)
Jan 18, 2024
5.295
5.314
5.147
5.206
619,823
-0.11(-2.03%)
Jan 17, 2024
5.157
5.324
5.139
5.314
599,921
+0.09(+1.69%)
Jan 16, 2024
5.344
5.422
5.201
5.226
551,172
-0.12(-2.21%)
Jan 12, 2024
5.403
5.462
5.295
5.344
473,937
+0.03(+0.55%)
Jan 11, 2024
5.334
5.344
5.206
5.314
509,432
+0.02(+0.37%)
Jan 10, 2024
5.393
5.413
5.255
5.295
581,506
-0.11(-2.00%)
Jan 09, 2024
5.540
5.550
5.344
5.403
828,598
-0.11(-1.96%)
Jan 08, 2024
5.697
5.697
5.501
5.511
570,345
-0.21(-3.61%)
Jan 05, 2024
5.835
5.878
5.717
5.717
697,522
-0.14(-2.35%)
Jan 04, 2024
6.051
6.081
5.766
5.855
695,708
-0.20(-3.25%)
Jan 03, 2024
6.041
6.189
6.041
6.051
635,728
+0.05(+0.82%)
Jan 02, 2024
5.953
6.061
5.953
6.002
847,227
+0.09(+1.50%)
Dec 29, 2023
5.963
6.012
5.874
5.914
680,449
-0.03(-0.50%)
Dec 28, 2023
6.090
6.139
5.923
5.943
640,908
-0.17(-2.73%)
Dec 27, 2023
6.189
6.218
6.090
6.110
549,533
-0.10(-1.58%)
Dec 26, 2023
6.159
6.277
6.159
6.208
893,470
+0.08(+1.28%)
Dec 22, 2023
6.100
6.297
6.061
6.130
1,188,638
+0.04(+0.65%)
Dec 21, 2023
6.022
6.090
5.963
6.090
561,303
+0.11(+1.81%)
Dec 20, 2023
6.110
6.159
5.958
5.982
592,360
-0.12(-1.93%)
Dec 19, 2023
6.022
6.110
5.992
6.100
443,135
+0.08(+1.31%)
Dec 18, 2023
6.090
6.120
6.012
6.022
452,105
-0.04(-0.65%)
Dec 15, 2023
6.071
6.100
5.972
6.061
2,082,758
+0.00(+0.00%)
Dec 14, 2023
6.081
6.130
6.012
6.061
789,497
+0.07(+1.15%)
Dec 13, 2023
5.747
6.090
5.747
5.992
2,996,987
+0.24(+4.10%)
Dec 12, 2023
5.776
5.840
5.717
5.756
679,396
-0.07(-1.18%)
Dec 11, 2023
5.855
5.923
5.791
5.825
343,700
-0.03(-0.50%)
Dec 08, 2023
5.855
5.953
5.845
5.855
532,216
-0.03(-0.50%)
Dec 07, 2023
5.825
5.943
5.766
5.884
615,805
+0.09(+1.53%)
Dec 06, 2023
5.688
5.894
5.673
5.796
809,222
+0.19(+3.33%)
Dec 05, 2023
5.776
5.845
5.589
5.609
596,334
-0.17(-2.89%)
Dec 04, 2023
5.874
5.894
5.648
5.776
700,583
-0.12(-2.00%)
Dec 01, 2023
5.815
5.992
5.815
5.894
760,174
+0.09(+1.52%)
Nov 30, 2023
5.972
6.061
5.805
5.805
574,570
-0.11(-1.83%)
Nov 29, 2023
6.010
6.020
5.788
5.914
589,406
-0.07(-1.13%)
Nov 28, 2023
5.865
5.996
5.865
5.981
665,449
+0.09(+1.47%)
Nov 27, 2023
5.885
5.923
5.807
5.894
618,685
+0.01(+0.16%)
Nov 24, 2023
5.933
6.000
5.885
5.885
243,080
-0.09(-1.45%)
Nov 22, 2023
5.971
6.049
5.923
5.971
354,643
-0.07(-1.12%)
Nov 21, 2023
6.039
6.039
5.885
6.039
578,139
+0.01(+0.16%)
Nov 20, 2023
5.981
6.140
5.942
6.029
1,184,701
+0.03(+0.48%)
Nov 17, 2023
5.894
6.049
5.894
6.000
769,711
+0.08(+1.30%)
Nov 16, 2023
5.875
6.015
5.846
5.923
761,681
+0.09(+1.49%)
Nov 15, 2023
5.875
5.991
5.759
5.836
1,437,621
+0.05(+0.83%)
Nov 14, 2023
5.836
5.865
5.759
5.788
481,754
+0.00(+0.00%)
Nov 13, 2023
5.740
5.807
5.725
5.788
290,991
+0.02(+0.33%)
Nov 10, 2023
5.663
5.885
5.595
5.769
591,006
+0.07(+1.18%)
Nov 09, 2023
5.914
5.933
5.663
5.701
538,616
-0.16(-2.80%)
Nov 08, 2023
5.846
5.942
5.778
5.865
560,830
-0.01(-0.16%)
Nov 07, 2023
5.836
6.029
5.817
5.875
859,908
+0.14(+2.35%)
Nov 06, 2023
6.106
6.116
5.730
5.740
757,569
-0.38(-6.15%)
Nov 03, 2023
6.106
6.203
6.025
6.116
383,678
+0.02(+0.32%)
Nov 02, 2023
5.981
6.116
5.947
6.097
486,999
+0.13(+2.10%)
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
.