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 )

6.230 -0.170 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2024 6.764 6.764 6.331 6.390 342,117 -0.34(-5.11%)
Jul 31, 2024 6.685 6.754 6.660 6.734 431,334 +0.13(+1.93%)
Jul 30, 2024 6.587 6.616 6.537 6.606 356,605 +0.00(+0.00%)
Jul 29, 2024 6.665 6.665 6.478 6.606 255,667 -0.05(-0.74%)
Jul 26, 2024 6.754 6.754 6.510 6.655 406,419 -0.08(-1.17%)
Jul 25, 2024 6.655 6.749 6.582 6.734 289,000 +0.12(+1.78%)
Jul 24, 2024 6.695 6.749 6.606 6.616 288,737 -0.08(-1.17%)
Jul 23, 2024 6.714 6.753 6.592 6.695 332,361 -0.09(-1.30%)
Jul 22, 2024 6.813 6.813 6.685 6.783 345,820 +0.00(+0.00%)
Jul 19, 2024 6.823 6.823 6.714 6.783 295,880 -0.05(-0.72%)
Jul 18, 2024 6.842 6.906 6.778 6.832 349,679 -0.06(-0.86%)
Jul 17, 2024 6.882 6.980 6.847 6.891 537,820 +0.01(+0.14%)
Jul 16, 2024 6.931 6.955 6.832 6.882 500,258 -0.05(-0.71%)
Jul 15, 2024 6.754 6.941 6.695 6.931 593,290 +0.26(+3.83%)
Jul 12, 2024 6.744 6.754 6.596 6.675 344,521 +0.00(+0.00%)
Jul 11, 2024 6.439 6.685 6.390 6.675 389,902 +0.32(+5.11%)
Jul 10, 2024 6.331 6.351 6.262 6.351 211,918 +0.02(+0.31%)
Jul 09, 2024 6.361 6.390 6.282 6.331 391,900 -0.06(-0.92%)
Jul 08, 2024 6.292 6.400 6.256 6.390 413,204 +0.11(+1.72%)
Jul 05, 2024 6.459 6.478 6.243 6.282 351,728 -0.19(-2.89%)
Jul 03, 2024 6.282 6.469 6.282 6.469 233,226 +0.14(+2.17%)
Jul 02, 2024 6.252 6.390 6.233 6.331 337,066 +0.09(+1.42%)
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.