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
Granite Oil Corp
(TSX:
GXO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2017
4.920
4.960
4.890
4.930
44,571
-0.06(-1.20%)
May 30, 2017
5.120
5.140
4.890
4.990
114,583
-0.09(-1.77%)
May 29, 2017
5.070
5.105
5.070
5.080
22,683
+0.02(+0.40%)
May 26, 2017
5.060
5.130
5.030
5.060
54,646
-0.01(-0.20%)
May 25, 2017
5.260
5.290
5.030
5.070
48,190
-0.18(-3.43%)
May 24, 2017
5.340
5.390
5.140
5.250
88,556
-0.08(-1.50%)
May 23, 2017
5.300
5.350
5.200
5.330
49,658
+0.04(+0.76%)
May 19, 2017
5.100
5.310
5.100
5.290
202,979
+0.24(+4.75%)
May 18, 2017
5.090
5.100
5.020
5.050
75,890
-0.04(-0.79%)
May 17, 2017
5.230
5.230
5.050
5.090
81,818
-0.15(-2.86%)
May 16, 2017
5.280
5.300
5.200
5.240
75,035
+0.00(+0.00%)
May 15, 2017
5.280
5.310
5.220
5.240
106,440
+0.05(+0.96%)
May 12, 2017
5.180
5.210
5.160
5.190
31,040
+0.06(+1.17%)
May 11, 2017
5.260
5.275
5.120
5.130
96,467
-0.10(-1.91%)
May 10, 2017
5.220
5.340
5.180
5.230
109,339
+0.10(+1.95%)
May 09, 2017
5.170
5.210
5.080
5.130
67,006
-0.08(-1.54%)
May 08, 2017
5.180
5.250
5.120
5.210
47,738
+0.03(+0.58%)
May 05, 2017
5.100
5.200
5.100
5.180
66,728
+0.13(+2.57%)
May 04, 2017
5.130
5.130
5.030
5.050
62,920
-0.16(-3.07%)
May 03, 2017
5.060
5.300
5.060
5.210
53,772
+0.16(+3.17%)
May 02, 2017
5.130
5.150
5.010
5.050
47,868
-0.07(-1.37%)
May 01, 2017
5.150
5.150
5.070
5.120
31,892
-0.04(-0.78%)
Apr 28, 2017
5.120
5.240
5.050
5.160
37,133
+0.04(+0.78%)
Apr 27, 2017
5.090
5.170
5.000
5.120
103,363
+0.00(+0.00%)
Apr 26, 2017
5.140
5.220
5.100
5.120
92,577
-0.04(-0.78%)
Apr 25, 2017
5.190
5.220
5.130
5.160
108,003
+0.00(+0.00%)
Apr 24, 2017
5.330
5.330
5.120
5.160
160,255
-0.14(-2.64%)
Apr 21, 2017
5.230
5.390
5.210
5.300
183,112
+0.06(+1.15%)
Apr 20, 2017
5.360
5.360
5.225
5.240
376,779
-0.10(-1.87%)
Apr 19, 2017
5.500
5.560
5.280
5.340
92,233
-0.17(-3.09%)
Apr 18, 2017
5.670
5.670
5.500
5.510
81,521
-0.12(-2.13%)
Apr 17, 2017
5.730
5.730
5.620
5.630
37,209
-0.08(-1.40%)
Apr 13, 2017
5.740
5.850
5.700
5.710
24,988
-0.07(-1.21%)
Apr 12, 2017
5.850
5.990
5.750
5.780
50,372
-0.04(-0.69%)
Apr 11, 2017
5.720
5.820
5.680
5.820
29,557
+0.10(+1.75%)
Apr 10, 2017
5.700
5.770
5.680
5.720
67,698
+0.00(+0.00%)
Apr 07, 2017
5.820
5.820
5.660
5.720
62,199
-0.04(-0.69%)
Apr 06, 2017
5.950
5.950
5.760
5.760
63,270
-0.07(-1.20%)
Apr 05, 2017
6.130
6.130
5.790
5.830
86,292
-0.19(-3.16%)
Apr 04, 2017
6.150
6.190
6.020
6.020
47,298
-0.10(-1.63%)
Apr 03, 2017
6.090
6.140
6.010
6.120
36,802
+0.00(+0.00%)
Mar 31, 2017
6.220
6.220
6.050
6.120
28,975
-0.10(-1.61%)
Mar 30, 2017
6.250
6.280
6.050
6.220
80,164
+0.00(+0.00%)
Mar 29, 2017
6.200
6.230
6.080
6.220
56,503
-0.03(-0.48%)
Mar 28, 2017
5.810
6.280
5.800
6.250
226,002
+0.31(+5.22%)
Mar 27, 2017
5.640
5.960
5.550
5.940
105,313
+0.25(+4.39%)
Mar 24, 2017
5.500
5.770
5.460
5.690
186,319
+0.19(+3.45%)
Mar 23, 2017
5.390
5.510
5.390
5.500
83,183
+0.11(+2.04%)
Mar 22, 2017
5.320
5.430
5.310
5.390
107,722
-0.06(-1.10%)
Mar 21, 2017
5.460
5.520
5.310
5.450
104,400
+0.00(+0.00%)
Mar 20, 2017
5.500
5.500
5.350
5.450
32,627
-0.04(-0.73%)
Mar 17, 2017
5.370
5.510
5.370
5.490
30,226
+0.10(+1.86%)
Mar 16, 2017
5.540
5.540
5.390
5.390
43,672
-0.06(-1.10%)
Mar 15, 2017
5.540
5.540
5.290
5.450
55,607
+0.23(+4.41%)
Mar 14, 2017
5.400
5.410
5.200
5.220
72,933
-0.17(-3.15%)
Mar 13, 2017
5.420
5.540
5.390
5.390
54,205
-0.11(-2.00%)
Mar 10, 2017
5.550
5.610
5.420
5.500
53,135
-0.05(-0.90%)
Mar 09, 2017
5.650
5.690
5.480
5.550
85,179
-0.11(-1.94%)
Mar 08, 2017
5.690
5.690
5.620
5.660
78,453
+0.02(+0.35%)
Mar 07, 2017
5.780
5.790
5.640
5.640
41,751
-0.10(-1.74%)
Mar 06, 2017
5.720
5.840
5.720
5.740
52,801
+0.00(+0.00%)
Mar 03, 2017
5.720
5.840
5.680
5.740
32,885
+0.01(+0.17%)
Mar 02, 2017
5.850
5.880
5.710
5.730
45,888
-0.14(-2.39%)
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
.