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
)
6.780
+0.170 (+2.57%)
Official Closing Price
Updated: 7:00 PM EST, Nov 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 (%)
Nov 22, 2024
6.680
6.830
6.630
6.780
879,136
+0.17(+2.57%)
Nov 21, 2024
6.590
6.720
6.510
6.610
829,614
+0.09(+1.38%)
Nov 20, 2024
6.510
6.540
6.450
6.520
467,427
+0.02(+0.31%)
Nov 19, 2024
6.570
6.570
6.330
6.500
746,502
-0.11(-1.66%)
Nov 18, 2024
6.500
6.650
6.410
6.610
746,786
+0.21(+3.28%)
Nov 15, 2024
6.670
6.670
6.370
6.400
485,630
-0.23(-3.47%)
Nov 14, 2024
6.630
6.695
6.500
6.630
618,447
+0.10(+1.53%)
Nov 13, 2024
6.640
6.660
6.490
6.530
850,375
-0.06(-0.91%)
Nov 12, 2024
6.700
6.730
6.560
6.590
523,720
-0.08(-1.20%)
Nov 11, 2024
6.540
6.715
6.470
6.670
524,029
+0.16(+2.46%)
Nov 08, 2024
6.370
6.570
6.335
6.510
1,088,021
+0.17(+2.68%)
Nov 07, 2024
6.350
6.390
6.250
6.340
447,127
-0.01(-0.16%)
Nov 06, 2024
6.200
6.350
6.200
6.350
707,134
+0.28(+4.61%)
Nov 05, 2024
5.970
6.070
5.940
6.070
231,152
+0.11(+1.85%)
Nov 04, 2024
5.800
6.005
5.800
5.960
296,742
+0.16(+2.76%)
Nov 01, 2024
5.970
5.980
5.790
5.800
323,027
-0.13(-2.19%)
Oct 31, 2024
5.960
6.005
5.915
5.930
181,741
-0.03(-0.50%)
Oct 30, 2024
5.920
5.990
5.900
5.960
178,440
+0.06(+1.02%)
Oct 29, 2024
5.940
5.975
5.870
5.900
154,603
-0.01(-0.17%)
Oct 28, 2024
5.850
5.910
5.830
5.910
273,938
-0.05(-0.84%)
Oct 25, 2024
6.000
6.020
5.905
5.960
156,572
+0.01(+0.17%)
Oct 24, 2024
5.930
5.950
5.860
5.950
161,081
+0.03(+0.51%)
Oct 23, 2024
5.950
5.960
5.860
5.920
228,610
-0.04(-0.67%)
Oct 22, 2024
6.030
6.040
5.960
5.960
181,913
-0.03(-0.50%)
Oct 21, 2024
6.150
6.150
5.985
5.990
279,343
-0.10(-1.64%)
Oct 18, 2024
6.110
6.110
5.945
6.090
739,292
-0.03(-0.49%)
Oct 17, 2024
6.050
6.140
5.995
6.120
265,319
+0.12(+2.00%)
Oct 16, 2024
5.950
6.020
5.910
6.000
219,954
+0.11(+1.87%)
Oct 15, 2024
6.080
6.130
5.890
5.890
343,065
-0.29(-4.69%)
Oct 14, 2024
6.190
6.235
6.130
6.180
252,356
-0.04(-0.64%)
Oct 11, 2024
6.160
6.285
6.130
6.220
253,287
+0.06(+0.97%)
Oct 10, 2024
6.140
6.189
6.050
6.160
179,685
+0.03(+0.49%)
Oct 09, 2024
6.120
6.200
6.120
6.130
149,709
-0.03(-0.49%)
Oct 08, 2024
6.240
6.240
6.130
6.160
199,467
-0.15(-2.38%)
Oct 07, 2024
6.230
6.350
6.220
6.310
214,559
+0.09(+1.45%)
Oct 04, 2024
6.200
6.275
6.190
6.220
224,780
+0.04(+0.65%)
Oct 03, 2024
6.050
6.200
6.030
6.180
208,354
+0.14(+2.32%)
Oct 02, 2024
5.980
6.055
5.975
6.040
305,824
+0.14(+2.37%)
Oct 01, 2024
5.900
5.990
5.890
5.900
357,444
-0.04(-0.67%)
Sep 30, 2024
6.000
6.055
5.910
5.940
310,037
-0.06(-1.00%)
Sep 27, 2024
5.940
6.035
5.922
6.000
572,520
+0.13(+2.21%)
Sep 26, 2024
6.050
6.130
5.870
5.870
628,488
-0.24(-3.93%)
Sep 25, 2024
6.230
6.250
6.100
6.110
277,682
-0.14(-2.24%)
Sep 24, 2024
6.320
6.359
6.250
6.250
300,326
+0.00(+0.00%)
Sep 23, 2024
6.290
6.400
6.220
6.250
327,902
+0.02(+0.32%)
Sep 20, 2024
6.370
6.490
6.230
6.230
2,766,206
-0.17(-2.66%)
Sep 19, 2024
6.500
6.500
6.380
6.400
372,222
+0.09(+1.43%)
Sep 18, 2024
6.260
6.470
6.260
6.310
452,183
+0.01(+0.16%)
Sep 17, 2024
6.250
6.440
6.240
6.300
531,118
+0.08(+1.29%)
Sep 16, 2024
6.240
6.290
6.075
6.220
514,261
-0.01(-0.16%)
Sep 13, 2024
6.180
6.240
6.115
6.230
743,586
+0.10(+1.63%)
Sep 12, 2024
6.100
6.165
6.015
6.130
354,672
+0.16(+2.68%)
Sep 11, 2024
5.900
5.980
5.830
5.970
368,392
+0.09(+1.53%)
Sep 10, 2024
6.000
6.000
5.795
5.880
330,704
-0.13(-2.16%)
Sep 09, 2024
6.000
6.080
5.970
6.010
384,046
+0.05(+0.84%)
Sep 06, 2024
6.060
6.080
5.940
5.960
308,783
-0.10(-1.65%)
Sep 05, 2024
6.040
6.110
6.010
6.060
283,476
+0.05(+0.83%)
Sep 04, 2024
6.160
6.160
6.010
6.010
837,700
-0.08(-1.31%)
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
.