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: GRNT )

6.220 +0.040 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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: GRNT )

Historical Prices