Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: GRN-T )

2.000 -0.050 (-2.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024				1.670	24	-0.08(-4.57%)
Feb 28, 2024	1.720	1.750	1.660	1.750	26,664	+0.02(+1.16%)
Feb 27, 2024	1.730	1.750	1.710	1.730	29,334	+0.00(+0.00%)
Feb 26, 2024	1.750	1.750	1.710	1.730	61,160	-0.07(-3.89%)
Feb 23, 2024	1.670	1.850	1.660	1.800	25,595	-0.03(-1.64%)
Feb 22, 2024	1.720	1.850	1.690	1.830	5,616	-0.01(-0.54%)
Feb 16, 2024				1.840	0	+0.02(+1.10%)
Feb 15, 2024	1.820	1.820	1.820	1.820	100	+0.10(+5.81%)
Feb 14, 2024	1.800	1.800	1.660	1.720	3,353	+0.01(+0.58%)
Feb 13, 2024	1.710	1.740	1.710	1.710	4,626	-0.10(-5.52%)
Feb 12, 2024	1.760	1.810	1.760	1.810	40,944	-0.01(-0.55%)
Feb 09, 2024	1.830	1.835	1.820	1.820	5,112	+0.02(+1.11%)
Feb 08, 2024	1.810	1.850	1.669	1.800	17,647	-0.02(-1.10%)
Feb 07, 2024	1.820	1.820	1.820	1.820	100	-0.07(-3.70%)
Feb 06, 2024	1.820	1.890	1.820	1.890	1,724	+0.02(+1.06%)
Feb 05, 2024	1.838	1.870	1.838	1.870	326	+0.00(+0.00%)
Feb 02, 2024	1.860	1.870	1.860	1.870	783	-0.01(-0.80%)
Feb 01, 2024	2.000	2.000	1.800	1.885	12,290	-0.07(-3.83%)
Jan 31, 2024	2.080	2.090	1.950	1.960	8,855	+0.00(+0.00%)
Jan 30, 2024	1.750	2.000	1.750	1.960	4,250	+0.02(+1.03%)
Jan 29, 2024	2.090	2.090	1.920	1.940	170,562	-0.15(-7.18%)
Jan 26, 2024	1.900	2.090	1.900	2.090	105,401	+0.19(+10.00%)
Jan 25, 2024	1.900	1.900	1.900	1.900	178	+0.01(+0.53%)
Jan 23, 2024				1.890	0	-0.02(-1.05%)
Jan 22, 2024	1.900	1.910	1.850	1.910	3,574	+0.06(+3.24%)
Jan 19, 2024	1.860	1.860	1.850	1.850	400	-0.05(-2.63%)
Jan 18, 2024	1.850	1.900	1.740	1.900	5,658	-0.04(-2.06%)
Jan 17, 2024	1.940	1.940	1.940	1.940	290	+0.01(+0.52%)
Jan 12, 2024				1.930	18	+0.03(+1.85%)
Jan 11, 2024	1.895	1.895	1.850	1.895	2,360	+0.02(+0.80%)
Jan 10, 2024	1.810	1.900	1.800	1.880	65,441	+0.04(+2.17%)
Jan 09, 2024	1.830	1.900	1.830	1.840	12,070	+0.00(+0.00%)
Jan 08, 2024	1.850	1.890	1.810	1.840	1,938	+0.06(+3.08%)
Jan 05, 2024	1.785	1.785	1.785	1.785	203	-0.06(-2.99%)
Jan 04, 2024	1.830	1.850	1.830	1.840	665	+0.08(+4.55%)
Jan 03, 2024	1.760	1.760	1.760	1.760	678	-0.04(-2.22%)
Jan 02, 2024	1.810	1.940	1.710	1.800	247,373	-0.01(-0.55%)
Dec 29, 2023	1.850	1.935	1.810	1.810	625,440	-0.04(-2.16%)
Dec 28, 2023	1.980	1.990	1.860	1.850	407,053	-0.01(-0.54%)
Dec 27, 2023	1.850	1.990	1.780	1.860	190,073	+0.03(+1.64%)
Dec 26, 2023	1.770	1.830	1.752	1.830	4,055	+0.12(+7.02%)
Dec 22, 2023	1.750	1.770	1.690	1.710	10,123	+0.02(+1.16%)
Dec 21, 2023	1.708	1.770	1.690	1.690	1,881	-0.02(-1.15%)
Dec 20, 2023	1.600	1.750	1.600	1.710	31,788	+0.12(+7.89%)
Dec 19, 2023	1.520	1.585	1.520	1.585	3,859	+0.07(+4.97%)
Dec 18, 2023	1.570	1.600	1.410	1.510	142,148	-0.06(-3.82%)
Dec 15, 2023	1.620	1.700	1.545	1.570	109,812	-0.18(-10.29%)
Dec 14, 2023	1.600	1.800	1.600	1.750	100,032	+0.01(+0.57%)
Dec 13, 2023	1.740	1.740	1.620	1.740	97,646	+0.00(+0.00%)
Dec 12, 2023	1.700	1.740	1.625	1.740	38,170	+0.07(+4.19%)
Dec 11, 2023	1.370	1.690	1.370	1.670	77,225	+0.22(+15.17%)
Dec 08, 2023	1.490	1.550	1.420	1.450	20,446	-0.02(-1.36%)
Dec 07, 2023	1.440	1.490	1.410	1.470	118,913	-0.02(-1.34%)
Dec 06, 2023	1.400	1.490	1.340	1.490	75,013	+0.09(+6.43%)
Dec 05, 2023	1.410	1.420	1.390	1.400	2,138	+0.15(+12.00%)
Dec 04, 2023	1.200	1.280	1.180	1.250	1,895	-0.07(-5.30%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: GRN-T )

Historical Prices