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 )

6.650 +0.130 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 31, 2023 5.360 5.435 5.098 5.332 183,974 -0.14(-2.56%)
May 30, 2023 5.316 6.198 5.316 5.472 180,392 +0.06(+1.02%)
May 26, 2023 5.463 5.592 5.380 5.417 158,244 -0.09(-1.67%)
May 25, 2023 5.582 5.716 5.050 5.509 151,848 -0.06(-0.99%)
May 24, 2023 5.307 5.766 5.238 5.564 225,067 +0.38(+7.26%)
May 23, 2023 5.142 5.408 5.032 5.188 139,339 +0.08(+1.62%)
May 22, 2023 4.784 5.243 4.784 5.105 193,741 +0.23(+4.71%)
May 19, 2023 4.912 5.114 4.710 4.875 379,816 -0.63(-11.50%)
May 18, 2023 5.481 5.610 5.298 5.509 128,093 +0.11(+2.04%)
May 17, 2023 4.967 5.472 4.920 5.399 44,007 +0.43(+8.69%)
May 16, 2023 4.986 5.032 4.857 4.967 62,590 +0.05(+0.93%)
May 15, 2023 4.655 5.077 4.655 4.921 72,806 +0.19(+4.08%)
May 12, 2023 4.866 5.077 4.591 4.729 54,489 -0.14(-2.83%)
May 11, 2023 5.096 5.123 4.866 4.866 38,035 -0.25(-4.85%)
May 10, 2023 5.224 5.335 5.096 5.114 49,795 +0.00(+0.00%)
May 09, 2023 5.454 5.509 5.114 5.114 63,850 -0.40(-7.32%)
May 08, 2023 5.436 5.546 5.243 5.518 32,436 +0.06(+1.01%)
May 05, 2023 5.004 5.481 5.004 5.463 26,523 +0.56(+11.42%)
May 04, 2023 4.986 5.111 4.880 4.903 57,855 -0.19(-3.78%)
May 03, 2023 5.142 5.325 5.050 5.096 42,624 -0.22(-4.15%)
May 02, 2023 5.289 5.316 5.059 5.316 34,118 -0.04(-0.69%)
May 01, 2023 5.362 5.399 5.133 5.353 37,746 +0.14(+2.64%)
Apr 28, 2023 5.123 5.390 5.123 5.215 29,713 +0.00(+0.00%)
Apr 27, 2023 5.325 5.344 5.188 5.215 41,863 -0.12(-2.24%)
Apr 26, 2023 5.160 5.344 5.160 5.335 52,400 +0.05(+0.87%)
Apr 25, 2023 5.463 5.592 5.206 5.289 16,820 -0.20(-3.68%)
Apr 24, 2023 5.188 5.895 5.087 5.491 95,522 +0.47(+9.32%)
Apr 21, 2023 5.032 5.141 4.921 5.022 41,976 -0.06(-1.08%)
Apr 20, 2023 5.371 5.417 5.068 5.077 19,036 -0.25(-4.66%)
Apr 19, 2023 5.344 5.408 5.270 5.325 22,727 -0.08(-1.53%)
Apr 18, 2023 5.463 5.555 5.390 5.408 20,294 -0.15(-2.64%)
Apr 17, 2023 5.885 5.885 5.481 5.555 50,527 -0.25(-4.27%)
Apr 14, 2023 5.582 5.849 5.509 5.803 116,087 +0.23(+4.12%)
Apr 13, 2023 5.647 5.757 5.445 5.573 62,947 -0.06(-1.14%)
Apr 12, 2023 5.674 5.743 5.454 5.638 83,587 +0.03(+0.49%)
Apr 11, 2023 5.683 5.840 5.601 5.610 106,864 -0.05(-0.81%)
Apr 10, 2023 5.454 5.748 5.380 5.656 87,471 +0.22(+4.05%)
Apr 06, 2023 5.564 5.632 5.433 5.436 42,321 -0.11(-1.99%)
Apr 05, 2023 5.757 5.821 5.491 5.546 45,027 -0.20(-3.51%)
Apr 04, 2023 5.739 5.784 5.582 5.748 70,388 +0.07(+1.29%)
Apr 03, 2023 5.527 5.757 5.500 5.674 78,052 +0.28(+5.28%)
Mar 31, 2023 5.454 5.605 5.335 5.390 31,167 -0.04(-0.68%)
Mar 30, 2023 5.711 5.826 5.399 5.426 29,432 -0.36(-6.19%)
Mar 29, 2023 5.885 6.000 5.748 5.784 46,645 -0.06(-1.10%)
Mar 28, 2023 5.151 5.867 5.022 5.849 165,705 +0.79(+15.61%)
Mar 27, 2023 4.830 5.105 4.811 5.059 61,027 +0.24(+4.95%)
Mar 24, 2023 4.554 4.820 4.421 4.820 64,392 +0.25(+5.42%)
Mar 23, 2023 4.628 4.655 4.471 4.572 128,248 -0.06(-1.19%)
Mar 22, 2023 4.609 4.742 4.554 4.628 116,682 +0.03(+0.60%)
Mar 21, 2023 4.563 4.820 4.566 4.600 105,780 -0.01(-0.20%)
Mar 20, 2023 4.609 4.754 4.591 4.609 73,498 -0.17(-3.46%)
Mar 17, 2023 4.591 4.774 4.554 4.774 327,847 +0.15(+3.17%)
Mar 16, 2023 4.591 4.782 4.591 4.628 60,905 -0.01(-0.20%)
Mar 15, 2023 4.600 4.784 4.591 4.637 118,621 -0.05(-0.98%)
Mar 14, 2023 4.940 4.940 4.637 4.683 119,312 -0.01(-0.20%)
Mar 13, 2023 4.756 4.885 4.600 4.692 108,536 -0.30(-6.07%)
Mar 10, 2023 4.885 5.032 4.747 4.995 59,340 -0.01(-0.18%)
Mar 09, 2023 5.004 5.123 4.903 5.004 15,167 -0.10(-1.98%)
Mar 08, 2023 5.032 5.142 4.967 5.105 38,175 -0.06(-1.07%)
Mar 07, 2023 4.921 5.160 4.908 5.160 28,301 +0.11(+2.18%)
Mar 06, 2023 5.059 5.077 4.921 5.050 50,062 -0.14(-2.65%)
Mar 03, 2023 5.114 5.325 5.114 5.188 22,024 -0.04(-0.70%)
Mar 02, 2023 5.270 5.491 5.151 5.224 56,246 -0.19(-3.56%)
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.