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 )

5.900 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 6.290 6.300 6.080 6.090 398,452 -0.26(-4.09%)
Aug 30, 2024 6.350 6.385 6.320 6.350 312,415 -0.04(-0.63%)
Aug 29, 2024 6.419 6.439 6.351 6.390 416,544 +0.00(+0.00%)
Aug 28, 2024 6.380 6.439 6.351 6.390 299,570 +0.00(+0.00%)
Aug 27, 2024 6.410 6.421 6.356 6.390 236,520 -0.06(-0.91%)
Aug 26, 2024 6.478 6.498 6.380 6.449 376,176 +0.06(+0.92%)
Aug 23, 2024 6.282 6.434 6.252 6.390 407,109 +0.23(+3.67%)
Aug 22, 2024 6.193 6.228 6.125 6.164 227,059 +0.00(+0.00%)
Aug 21, 2024 6.341 6.341 6.159 6.164 308,702 -0.13(-2.03%)
Aug 20, 2024 6.419 6.419 6.282 6.292 262,992 -0.15(-2.29%)
Aug 19, 2024 6.537 6.572 6.429 6.439 482,848 -0.05(-0.76%)
Aug 16, 2024 6.390 6.503 6.356 6.488 370,077 +0.02(+0.30%)
Aug 15, 2024 6.478 6.513 6.405 6.469 413,473 +0.11(+1.70%)
Aug 14, 2024 6.400 6.410 6.277 6.361 269,879 -0.01(-0.15%)
Aug 13, 2024 6.184 6.380 6.095 6.370 411,625 +0.19(+3.02%)
Aug 12, 2024 5.977 6.184 5.977 6.184 272,614 +0.22(+3.62%)
Aug 09, 2024 5.997 6.095 5.923 5.967 355,357 -0.14(-2.25%)
Aug 08, 2024 5.987 6.134 5.938 6.105 268,997 +0.16(+2.64%)
Aug 07, 2024 5.997 6.046 5.928 5.948 251,436 +0.06(+1.00%)
Aug 06, 2024 5.918 5.944 5.830 5.889 254,946 +0.00(+0.00%)
Aug 05, 2024 5.761 5.967 5.707 5.889 522,090 -0.22(-3.54%)
Aug 02, 2024 6.321 6.321 6.061 6.105 375,957 -0.29(-4.46%)
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.