Register for real-time alerts, custom portfolio, and market movers
GRNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.34 | -0.24 | -3.65% | 6.54 | 6.67 | 6.32 | 435,726 |
| May 09 2024 | 6.58 | 0.04 | 0.61% | 6.54 | 6.61 | 6.53 | 329,103 |
| May 08 2024 | 6.54 | 0.01 | 0.15% | 6.53 | 6.58 | 6.50 | 286,195 |
| May 07 2024 | 6.53 | -0.13 | -1.95% | 6.66 | 6.66 | 6.52 | 606,432 |
| May 06 2024 | 6.66 | 0.21 | 3.26% | 6.48 | 6.66 | 6.46 | 647,367 |
| May 03 2024 | 6.45 | 0.07 | 1.10% | 6.44 | 6.47 | 6.37 | 211,934 |
| May 02 2024 | 6.38 | 0.09 | 1.43% | 6.37 | 6.41 | 6.305 | 329,896 |
| May 01 2024 | 6.29 | -0.23 | -3.53% | 6.52 | 6.53 | 6.18 | 401,222 |
| Apr 30 2024 | 6.52 | -0.17 | -2.54% | 6.65 | 6.65 | 6.45 | 388,551 |
| Apr 29 2024 | 6.69 | 0.06 | 0.90% | 6.51 | 6.72 | 6.51 | 397,153 |
| Apr 26 2024 | 6.63 | 0.22 | 3.43% | 6.44 | 6.64 | 6.44 | 442,750 |
| Apr 25 2024 | 6.41 | -0.01 | -0.16% | 6.35 | 6.45 | 6.31 | 327,123 |
| Apr 24 2024 | 6.42 | -0.29 | -4.32% | 6.64 | 6.64 | 6.36 | 431,642 |
| Apr 23 2024 | 6.71 | -0.02 | -0.30% | 6.74 | 6.85 | 6.71 | 325,710 |
| Apr 22 2024 | 6.73 | -0.11 | -1.61% | 6.78 | 6.85 | 6.63 | 562,824 |
| Apr 19 2024 | 6.84 | 0.05 | 0.74% | 6.78 | 6.885 | 6.765 | 370,571 |
| Apr 18 2024 | 6.79 | 0.18 | 2.72% | 6.67 | 6.855 | 6.67 | 302,489 |
| Apr 17 2024 | 6.61 | -0.06 | -0.90% | 6.67 | 6.72 | 6.595 | 244,201 |
| Apr 16 2024 | 6.67 | 0.06 | 0.91% | 6.615 | 6.685 | 6.585 | 307,147 |
| Apr 15 2024 | 6.61 | -0.26 | -3.78% | 6.89 | 6.91 | 6.59 | 224,023 |
| Apr 12 2024 | 6.87 | 0.02 | 0.29% | 6.83 | 6.96 | 6.775 | 564,793 |
| Apr 11 2024 | 6.85 | 0.22 | 3.32% | 6.63 | 6.85 | 6.55 | 552,941 |
| Apr 10 2024 | 6.63 | 0.01 | 0.15% | 6.56 | 6.65 | 6.49 | 399,395 |
| Apr 09 2024 | 6.62 | 0.02 | 0.30% | 6.64 | 6.696 | 6.55 | 400,141 |
| Apr 08 2024 | 6.60 | -0.10 | -1.49% | 6.72 | 6.81 | 6.59 | 391,113 |
| Apr 05 2024 | 6.70 | 0.10 | 1.52% | 6.60 | 6.735 | 6.51 | 215,007 |
| Apr 04 2024 | 6.60 | 0.09 | 1.38% | 6.57 | 6.65 | 6.52 | 307,237 |
| Apr 03 2024 | 6.51 | 0.02 | 0.31% | 6.51 | 6.55 | 6.42 | 311,947 |
| Apr 02 2024 | 6.49 | -0.04 | -0.61% | 6.525 | 6.57 | 6.42 | 237,836 |
| Apr 01 2024 | 6.53 | 0.03 | 0.46% | 6.52 | 6.56 | 6.44 | 363,753 |
| Mar 28 2024 | 6.50 | 0.22 | 3.50% | 6.32 | 6.51 | 6.30 | 660,873 |
| Mar 27 2024 | 6.28 | 0.08 | 1.29% | 6.20 | 6.29 | 6.17 | 704,178 |
| Mar 26 2024 | 6.20 | -0.17 | -2.67% | 6.37 | 6.405 | 6.20 | 357,588 |
| Mar 25 2024 | 6.37 | 0.03 | 0.47% | 6.37 | 6.42 | 6.345 | 222,729 |
| Mar 22 2024 | 6.34 | -0.13 | -2.01% | 6.47 | 6.475 | 6.27 | 391,194 |
| Mar 21 2024 | 6.47 | 0.06 | 0.94% | 6.40 | 6.48 | 6.38 | 288,565 |
| Mar 20 2024 | 6.41 | 0.12 | 1.91% | 6.24 | 6.4475 | 6.205 | 329,050 |
| Mar 19 2024 | 6.29 | 0.08 | 1.29% | 6.23 | 6.295 | 6.19 | 265,093 |
| Mar 18 2024 | 6.21 | -0.04 | -0.64% | 6.25 | 6.25 | 6.11 | 386,129 |
| Mar 15 2024 | 6.25 | 0.05 | 0.81% | 6.17 | 6.25 | 6.165 | 545,489 |
| Mar 14 2024 | 6.20 | 0.03 | 0.49% | 6.15 | 6.21 | 6.14 | 272,201 |
| Mar 13 2024 | 6.17 | 0.06 | 0.98% | 6.17 | 6.25 | 6.15 | 286,820 |
| Mar 12 2024 | 6.11 | 0.16 | 2.69% | 5.97 | 6.12 | 5.93 | 304,343 |
| Mar 11 2024 | 5.95 | 0.03 | 0.51% | 5.89 | 6.02 | 5.83 | 318,232 |
| Mar 08 2024 | 5.92 | -0.15 | -2.47% | 6.14 | 6.15 | 5.78 | 445,769 |
| Mar 07 2024 | 6.07 | 0.02 | 0.33% | 6.08 | 6.135 | 6.049 | 237,548 |
| Mar 06 2024 | 6.05 | -0.01 | -0.17% | 6.11 | 6.15 | 6.03 | 272,255 |
| Mar 05 2024 | 6.06 | 0.06 | 1.00% | 6.03 | 6.14 | 6.00 | 305,489 |
| Mar 04 2024 | 6.00 | -0.24 | -3.85% | 6.20 | 6.25 | 6.00 | 263,719 |
| Mar 01 2024 | 6.24 | 0.09 | 1.46% | 6.17 | 6.29 | 6.14 | 338,908 |
| Feb 29 2024 | 6.15 | -0.07 | -1.13% | 6.16 | 6.225 | 6.14 | 656,745 |
| Feb 28 2024 | 6.22 | -0.03 | -0.48% | 6.25 | 6.265 | 6.17 | 338,118 |
| Feb 27 2024 | 6.25 | 0.07 | 1.13% | 6.20 | 6.26 | 6.17 | 218,857 |
| Feb 26 2024 | 6.18 | 0.03 | 0.49% | 6.13 | 6.2099 | 6.09 | 215,386 |
| Feb 23 2024 | 6.15 | -0.01 | -0.16% | 6.10 | 6.175 | 6.00 | 226,111 |
| Feb 22 2024 | 6.16 | -0.06 | -0.96% | 6.16 | 6.21 | 6.11 | 277,239 |
| Feb 21 2024 | 6.22 | 0.12 | 1.97% | 6.12 | 6.225 | 6.10 | 270,252 |
| Feb 20 2024 | 6.10 | -0.07 | -1.13% | 6.15 | 6.15 | 6.065 | 233,529 |
| Feb 16 2024 | 6.17 | 0.07 | 1.15% | 6.10 | 6.21 | 5.99 | 320,901 |
| Feb 15 2024 | 6.10 | 0.38 | 6.64% | 5.72 | 6.10 | 5.72 | 489,499 |
| Feb 14 2024 | 5.72 | 0.05 | 0.88% | 5.68 | 5.74 | 5.61 | 316,972 |
| Feb 13 2024 | 5.67 | -0.16 | -2.74% | 5.755 | 5.80 | 5.63 | 415,845 |
| Feb 12 2024 | 5.83 | 0.32 | 5.81% | 5.51 | 5.86 | 5.51 | 681,872 |
