Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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: 7:00 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 (%)
Oct 31, 2023 5.835 5.882 5.740 5.844 232,982 +0.07(+1.15%)
Oct 30, 2023 5.778 5.863 5.702 5.778 435,573 -0.01(-0.16%)
Oct 27, 2023 5.930 5.968 5.778 5.787 403,437 -0.13(-2.24%)
Oct 26, 2023 5.863 5.939 5.730 5.920 556,263 +0.01(+0.16%)
Oct 25, 2023 5.797 5.930 5.740 5.911 487,024 +0.13(+2.30%)
Oct 24, 2023 5.778 5.825 5.692 5.778 426,695 +0.03(+0.50%)
Oct 23, 2023 5.911 5.920 5.692 5.749 375,594 -0.18(-3.04%)
Oct 20, 2023 6.034 6.034 5.844 5.930 391,268 -0.10(-1.73%)
Oct 19, 2023 5.977 6.062 5.939 6.034 395,117 +0.00(+0.00%)
Oct 18, 2023 6.233 6.233 6.015 6.034 297,971 -0.16(-2.60%)
Oct 17, 2023 6.062 6.290 6.015 6.195 388,111 +0.07(+1.08%)
Oct 16, 2023 6.024 6.129 5.915 6.129 535,624 +0.19(+3.19%)
Oct 13, 2023 5.920 6.086 5.896 5.939 569,948 +0.08(+1.29%)
Oct 12, 2023 5.711 5.901 5.645 5.863 655,109 +0.16(+2.83%)
Oct 11, 2023 5.806 5.858 5.654 5.702 359,488 -0.15(-2.59%)
Oct 10, 2023 5.816 5.899 5.778 5.854 375,839 -0.01(-0.16%)
Oct 09, 2023 5.683 5.968 5.607 5.863 460,857 +0.25(+4.39%)
Oct 06, 2023 5.493 5.730 5.479 5.616 395,038 +0.14(+2.60%)
Oct 05, 2023 5.503 5.579 5.408 5.474 434,820 -0.09(-1.54%)
Oct 04, 2023 5.503 5.692 5.455 5.560 549,666 +0.02(+0.34%)
Oct 03, 2023 5.730 5.806 5.526 5.541 1,077,928 -0.21(-3.63%)
Oct 02, 2023 5.835 5.873 5.474 5.749 633,522 -0.04(-0.66%)
Sep 29, 2023 5.939 5.944 5.683 5.787 504,404 -0.12(-2.09%)
Sep 28, 2023 5.968 6.100 5.835 5.911 702,646 +0.00(+0.00%)
Sep 27, 2023 5.911 5.986 5.783 5.911 1,006,104 +0.21(+3.66%)
Sep 26, 2023 5.702 5.778 5.654 5.702 206,864 -0.01(-0.17%)
Sep 25, 2023 5.607 5.711 5.616 5.711 352,404 +0.12(+2.21%)
Sep 22, 2023 5.626 5.787 5.512 5.588 469,488 +0.02(+0.34%)
Sep 21, 2023 5.654 5.692 5.493 5.569 741,697 -0.07(-1.18%)
Sep 20, 2023 5.721 5.844 5.615 5.635 478,488 -0.08(-1.33%)
Sep 19, 2023 5.569 5.892 5.541 5.711 794,223 +0.22(+3.97%)
Sep 18, 2023 5.417 5.569 5.284 5.493 954,246 +0.04(+0.70%)
Sep 15, 2023 5.389 5.503 5.261 5.455 1,813,079 +0.03(+0.52%)
Sep 14, 2023 5.351 5.560 5.270 5.427 787,335 +0.17(+3.25%)
Sep 13, 2023 5.265 5.759 5.038 5.256 4,408,451 -0.01(-0.18%)
Sep 12, 2023 5.863 5.920 5.256 5.265 1,603,676 -0.57(-9.76%)
Sep 11, 2023 6.764 6.921 5.673 5.835 1,010,888 -1.28(-18.00%)
Sep 08, 2023 7.144 7.210 6.897 7.115 364,668 +0.01(+0.13%)
Sep 07, 2023 6.964 7.167 6.888 7.106 416,981 +0.01(+0.13%)
Sep 06, 2023 7.571 7.580 7.021 7.097 611,228 -0.26(-3.48%)
Sep 05, 2023 7.372 7.656 7.343 7.353 1,528,974 +0.09(+1.17%)
Sep 01, 2023 7.049 7.448 6.992 7.267 1,155,991 +0.25(+3.51%)
Aug 31, 2023 7.391 7.391 6.897 7.021 563,075 -0.32(-4.39%)
Aug 30, 2023 7.483 7.493 7.296 7.343 243,483 -0.05(-0.63%)
Aug 29, 2023 7.446 7.493 7.306 7.390 120,205 -0.07(-0.88%)
Aug 28, 2023 7.502 7.614 7.390 7.455 119,687 -0.04(-0.50%)
Aug 25, 2023 7.493 7.526 7.390 7.493 202,526 +0.10(+1.39%)
Aug 24, 2023 7.399 7.488 7.306 7.390 122,394 -0.08(-1.13%)
Aug 23, 2023 7.427 7.483 7.334 7.474 139,219 +0.07(+1.01%)
Aug 22, 2023 7.296 7.498 7.259 7.399 114,597 +0.10(+1.41%)
Aug 21, 2023 7.540 7.540 7.287 7.296 117,281 -0.05(-0.64%)
Aug 18, 2023 7.278 7.446 7.156 7.343 144,169 +0.08(+1.16%)
Aug 17, 2023 7.119 7.264 7.034 7.259 151,316 +0.25(+3.60%)
Aug 16, 2023 7.034 7.100 6.866 7.006 156,898 +0.00(+0.00%)
Aug 15, 2023 7.446 7.446 6.950 7.006 152,156 -0.47(-6.26%)
Aug 14, 2023 7.455 7.502 7.231 7.474 280,921 +0.02(+0.25%)
Aug 11, 2023 6.829 7.498 6.801 7.455 401,731 +0.84(+12.73%)
Aug 10, 2023 6.651 6.745 6.436 6.614 193,941 -0.16(-2.35%)
Aug 09, 2023 6.735 6.941 6.614 6.773 204,307 +0.08(+1.26%)
Aug 08, 2023 6.688 6.796 6.485 6.688 160,549 +0.05(+0.70%)
Aug 07, 2023 6.632 6.801 6.548 6.642 153,165 +0.07(+1.00%)
Aug 04, 2023 6.716 6.801 6.557 6.576 62,547 -0.21(-3.03%)
Aug 03, 2023 7.091 7.091 6.754 6.782 103,528 -0.18(-2.55%)
Aug 02, 2023 6.829 7.105 6.642 6.960 264,134 +0.21(+3.05%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.