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
)
6.560
-0.020 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 29, 2024
6.160
6.225
6.140
6.150
656,745
+0.04(+0.65%)
Feb 28, 2024
6.139
6.154
6.061
6.110
344,195
-0.03(-0.48%)
Feb 27, 2024
6.090
6.149
6.061
6.139
222,797
+0.07(+1.13%)
Feb 26, 2024
6.022
6.100
5.982
6.071
219,263
+0.03(+0.49%)
Feb 23, 2024
5.992
6.066
5.894
6.041
230,181
-0.01(-0.16%)
Feb 22, 2024
6.051
6.100
6.002
6.051
282,230
-0.06(-0.96%)
Feb 21, 2024
6.012
6.115
5.992
6.110
275,117
+0.12(+1.97%)
Feb 20, 2024
6.041
6.041
5.958
5.992
237,733
-0.07(-1.13%)
Feb 16, 2024
5.992
6.100
5.884
6.061
326,678
+0.07(+1.15%)
Feb 15, 2024
5.619
5.992
5.619
5.992
498,286
+0.37(+6.64%)
Feb 14, 2024
5.580
5.638
5.511
5.619
322,678
+0.05(+0.88%)
Feb 13, 2024
5.678
5.697
5.530
5.570
435,754
-0.16(-2.74%)
Feb 12, 2024
5.413
5.756
5.413
5.727
694,147
+0.31(+5.81%)
Feb 09, 2024
5.422
5.443
5.373
5.413
270,772
+0.01(+0.18%)
Feb 08, 2024
5.383
5.462
5.334
5.403
403,792
+0.00(+0.00%)
Feb 07, 2024
5.354
5.422
5.325
5.403
293,744
+0.04(+0.73%)
Feb 06, 2024
5.236
5.373
5.236
5.363
229,222
+0.13(+2.44%)
Feb 05, 2024
5.403
5.403
5.196
5.236
436,230
-0.10(-1.84%)
Feb 02, 2024
5.363
5.363
5.221
5.334
364,539
+0.03(+0.56%)
Feb 01, 2024
5.383
5.476
5.265
5.304
368,040
-0.08(-1.46%)
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%)
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
.