Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GRNT )

6.550 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.381 5.444 5.270 5.294 504,282 -0.09(-1.62%)
Jan 30, 2024 5.333 5.391 5.275 5.381 255,980 +0.03(+0.54%)
Jan 29, 2024 5.439 5.439 5.275 5.352 429,437 -0.06(-1.07%)
Jan 26, 2024 5.362 5.420 5.284 5.410 353,971 +0.06(+1.08%)
Jan 25, 2024 5.381 5.391 5.275 5.352 284,630 +0.06(+1.10%)
Jan 24, 2024 5.294 5.381 5.265 5.294 390,676 +0.04(+0.74%)
Jan 23, 2024 5.197 5.313 5.193 5.255 396,034 +0.08(+1.49%)
Jan 22, 2024 5.101 5.207 5.072 5.178 480,192 +0.07(+1.32%)
Jan 19, 2024 5.149 5.193 5.024 5.110 629,618 -0.01(-0.19%)
Jan 18, 2024 5.207 5.226 5.062 5.120 630,248 -0.11(-2.03%)
Jan 17, 2024 5.072 5.236 5.054 5.226 610,011 +0.09(+1.69%)
Jan 16, 2024 5.255 5.333 5.115 5.139 560,442 -0.12(-2.21%)
Jan 12, 2024 5.313 5.371 5.207 5.255 481,908 +0.03(+0.55%)
Jan 11, 2024 5.246 5.255 5.120 5.226 518,000 +0.02(+0.37%)
Jan 10, 2024 5.304 5.323 5.168 5.207 591,287 -0.11(-2.00%)
Jan 09, 2024 5.449 5.458 5.255 5.313 842,535 -0.11(-1.96%)
Jan 08, 2024 5.603 5.603 5.410 5.420 579,938 -0.20(-3.61%)
Jan 05, 2024 5.738 5.781 5.623 5.623 709,254 -0.14(-2.35%)
Jan 04, 2024 5.951 5.980 5.671 5.758 707,410 -0.19(-3.25%)
Jan 03, 2024 5.941 6.086 5.941 5.951 646,421 +0.05(+0.82%)
Jan 02, 2024 5.854 5.961 5.854 5.903 861,477 +0.09(+1.50%)
Dec 29, 2023 5.864 5.912 5.777 5.816 691,894 -0.03(-0.50%)
Dec 28, 2023 5.990 6.038 5.825 5.845 651,688 -0.16(-2.73%)
Dec 27, 2023 6.086 6.115 5.990 6.009 558,776 -0.10(-1.58%)
Dec 26, 2023 6.057 6.173 6.057 6.106 908,498 +0.08(+1.28%)
Dec 22, 2023 5.999 6.192 5.961 6.028 1,208,631 +0.04(+0.65%)
Dec 21, 2023 5.922 5.990 5.864 5.990 570,744 +0.11(+1.81%)
Dec 20, 2023 6.009 6.057 5.859 5.883 602,324 -0.12(-1.93%)
Dec 19, 2023 5.922 6.009 5.893 5.999 450,589 +0.08(+1.30%)
Dec 18, 2023 5.990 6.019 5.912 5.922 459,709 -0.04(-0.65%)
Dec 15, 2023 5.970 5.999 5.874 5.961 2,117,789 +0.00(+0.00%)
Dec 14, 2023 5.980 6.028 5.912 5.961 802,776 +0.07(+1.15%)
Dec 13, 2023 5.651 5.990 5.651 5.893 3,047,395 +0.23(+4.10%)
Dec 12, 2023 5.680 5.743 5.623 5.661 690,823 -0.07(-1.18%)
Dec 11, 2023 5.758 5.825 5.695 5.729 349,481 -0.03(-0.50%)
Dec 08, 2023 5.758 5.854 5.748 5.758 541,167 -0.03(-0.50%)
Dec 07, 2023 5.729 5.845 5.671 5.787 626,163 +0.09(+1.53%)
Dec 06, 2023 5.594 5.796 5.579 5.700 822,832 +0.18(+3.33%)
Dec 05, 2023 5.680 5.748 5.497 5.516 606,364 -0.16(-2.89%)
Dec 04, 2023 5.777 5.796 5.555 5.680 712,367 -0.12(-2.00%)
Dec 01, 2023 5.719 5.893 5.719 5.796 772,960 +0.09(+1.52%)
Nov 30, 2023 5.874 5.961 5.709 5.709 584,234 -0.11(-1.83%)
Nov 29, 2023 5.911 5.920 5.692 5.816 599,319 -0.07(-1.13%)
Nov 28, 2023 5.768 5.896 5.768 5.882 676,641 +0.09(+1.47%)
Nov 27, 2023 5.787 5.825 5.711 5.797 629,091 +0.01(+0.16%)
Nov 24, 2023 5.835 5.901 5.787 5.787 247,169 -0.09(-1.45%)
Nov 22, 2023 5.873 5.949 5.825 5.873 360,608 -0.07(-1.12%)
Nov 21, 2023 5.939 5.939 5.787 5.939 587,863 +0.01(+0.16%)
Nov 20, 2023 5.882 6.039 5.844 5.930 1,204,627 +0.03(+0.48%)
Nov 17, 2023 5.797 5.949 5.797 5.901 782,657 +0.08(+1.30%)
Nov 16, 2023 5.778 5.915 5.749 5.825 774,492 +0.09(+1.49%)
Nov 15, 2023 5.778 5.892 5.664 5.740 1,461,801 +0.05(+0.83%)
Nov 14, 2023 5.740 5.768 5.664 5.692 489,857 +0.00(+0.00%)
Nov 13, 2023 5.645 5.711 5.631 5.692 295,885 +0.02(+0.33%)
Nov 10, 2023 5.569 5.787 5.503 5.673 600,947 +0.07(+1.18%)
Nov 09, 2023 5.816 5.835 5.569 5.607 547,675 -0.16(-2.80%)
Nov 08, 2023 5.749 5.844 5.683 5.768 570,263 -0.01(-0.16%)
Nov 07, 2023 5.740 5.930 5.721 5.778 874,371 +0.13(+2.35%)
Nov 06, 2023 6.005 6.015 5.635 5.645 770,311 -0.37(-6.15%)
Nov 03, 2023 6.005 6.100 5.926 6.015 390,131 +0.02(+0.32%)
Nov 02, 2023 5.882 6.015 5.849 5.996 495,191 +0.12(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.