Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(NY: GRNT )

6.550 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.510 6.680 6.510 6.550 429,524 +0.03(+0.46%)
Nov 26, 2024 6.640 6.640 6.480 6.520 451,783 -0.15(-2.25%)
Nov 25, 2024 6.800 6.800 6.650 6.670 356,828 -0.11(-1.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.