Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GRNT )

6.340 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 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%)
Aug 01, 2023 6.801 6.829 6.529 6.754 118,607 -0.07(-0.96%)
Jul 31, 2023 6.716 6.894 6.707 6.819 75,053 +0.12(+1.82%)
Jul 28, 2023 6.614 6.829 6.529 6.698 105,150 +0.17(+2.58%)
Jul 27, 2023 6.576 6.651 6.459 6.529 70,966 -0.02(-0.29%)
Jul 26, 2023 6.492 6.693 6.445 6.548 94,465 +0.04(+0.57%)
Jul 25, 2023 7.006 7.006 6.483 6.511 71,101 -0.36(-5.18%)
Jul 24, 2023 6.604 6.950 6.595 6.866 129,850 +0.34(+5.16%)
Jul 21, 2023 6.857 6.865 6.455 6.529 91,303 -0.30(-4.38%)
Jul 20, 2023 6.632 6.913 6.595 6.829 304,037 +0.25(+3.84%)
Jul 19, 2023 6.660 6.773 6.520 6.576 93,215 -0.07(-0.99%)
Jul 18, 2023 6.614 6.688 6.501 6.642 160,466 +0.10(+1.57%)
Jul 17, 2023 6.174 6.548 6.071 6.539 186,518 +0.36(+5.91%)
Jul 14, 2023 6.211 6.267 6.062 6.174 104,584 -0.10(-1.64%)
Jul 13, 2023 6.426 6.492 6.239 6.277 81,187 -0.14(-2.19%)
Jul 12, 2023 6.398 6.511 6.352 6.417 93,847 +0.09(+1.48%)
Jul 11, 2023 6.305 6.408 6.267 6.324 86,071 -0.04(-0.59%)
Jul 10, 2023 6.183 6.548 6.183 6.361 123,177 +0.16(+2.56%)
Jul 07, 2023 6.043 6.314 6.043 6.202 171,650 +0.16(+2.63%)
Jul 06, 2023 6.221 6.342 5.996 6.043 161,752 -0.15(-2.42%)
Jul 05, 2023 6.464 6.483 6.048 6.193 160,298 -0.16(-2.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.