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 (%)
Feb 29, 2024 6.058 6.122 6.038 6.048 667,791 +0.04(+0.65%)
Feb 28, 2024 6.038 6.052 5.961 6.009 349,984 -0.03(-0.48%)
Feb 27, 2024 5.990 6.048 5.961 6.038 226,544 +0.07(+1.13%)
Feb 26, 2024 5.922 5.999 5.883 5.970 222,951 +0.03(+0.49%)
Feb 23, 2024 5.893 5.965 5.796 5.941 234,053 -0.01(-0.16%)
Feb 22, 2024 5.951 5.999 5.903 5.951 286,977 -0.06(-0.96%)
Feb 21, 2024 5.912 6.014 5.893 6.009 279,744 +0.12(+1.97%)
Feb 20, 2024 5.941 5.941 5.859 5.893 241,731 -0.07(-1.13%)
Feb 16, 2024 5.893 5.999 5.787 5.961 332,172 +0.07(+1.15%)
Feb 15, 2024 5.526 5.893 5.526 5.893 506,667 +0.37(+6.64%)
Feb 14, 2024 5.487 5.545 5.420 5.526 328,105 +0.05(+0.88%)
Feb 13, 2024 5.584 5.603 5.439 5.478 443,083 -0.15(-2.74%)
Feb 12, 2024 5.323 5.661 5.323 5.632 705,823 +0.31(+5.81%)
Feb 09, 2024 5.333 5.352 5.284 5.323 275,326 +0.01(+0.18%)
Feb 08, 2024 5.294 5.371 5.246 5.313 410,583 +0.00(+0.00%)
Feb 07, 2024 5.265 5.333 5.237 5.313 298,685 +0.04(+0.73%)
Feb 06, 2024 5.149 5.284 5.149 5.275 233,078 +0.13(+2.44%)
Feb 05, 2024 5.313 5.313 5.110 5.149 443,567 -0.10(-1.84%)
Feb 02, 2024 5.275 5.275 5.135 5.246 370,671 +0.03(+0.56%)
Feb 01, 2024 5.294 5.386 5.178 5.217 374,231 -0.08(-1.46%)
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%)
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.