Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(NY: GRNT )

6.310 -0.050 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 6.360 6.430 6.240 6.310 454,572 -0.05(-0.79%)
Jun 05, 2024 6.400 6.430 6.270 6.360 566,538 -0.03(-0.47%)
Jun 04, 2024 6.480 6.485 6.252 6.390 740,290 -0.17(-2.59%)
Jun 03, 2024 6.600 6.660 6.455 6.560 724,574 +0.01(+0.15%)
May 31, 2024 6.590 6.720 6.550 6.550 1,393,162 +0.01(+0.15%)
May 30, 2024 6.422 6.589 6.422 6.540 408,690 +0.13(+1.99%)
May 29, 2024 6.392 6.456 6.343 6.412 354,901 +0.01(+0.15%)
May 28, 2024 6.491 6.530 6.378 6.402 593,846 -0.06(-0.91%)
May 24, 2024 6.461 6.530 6.432 6.461 319,824 +0.03(+0.46%)
May 23, 2024 6.451 6.486 6.388 6.432 385,260 -0.02(-0.30%)
May 22, 2024 6.432 6.456 6.363 6.451 406,724 -0.02(-0.30%)
May 21, 2024 6.511 6.535 6.442 6.471 355,601 -0.04(-0.60%)
May 20, 2024 6.373 6.565 6.373 6.511 457,982 +0.16(+2.48%)
May 17, 2024 6.392 6.412 6.343 6.353 282,270 +0.00(+0.00%)
May 16, 2024 6.530 6.530 6.309 6.353 486,210 -0.17(-2.56%)
May 15, 2024 6.451 6.619 6.353 6.520 734,155 +0.22(+3.43%)
May 14, 2024 6.147 6.304 6.137 6.304 308,398 +0.20(+3.22%)
May 13, 2024 6.274 6.284 6.078 6.107 442,261 -0.13(-2.05%)
May 10, 2024 6.432 6.560 6.215 6.235 443,054 -0.24(-3.65%)
May 09, 2024 6.432 6.501 6.432 6.471 334,638 +0.04(+0.61%)
May 08, 2024 6.422 6.471 6.392 6.432 291,008 +0.01(+0.15%)
May 07, 2024 6.550 6.550 6.412 6.422 616,631 -0.13(-1.95%)
May 06, 2024 6.373 6.550 6.353 6.550 658,255 +0.21(+3.26%)
May 03, 2024 6.333 6.363 6.265 6.343 215,498 +0.07(+1.10%)
May 02, 2024 6.265 6.304 6.201 6.274 335,444 +0.09(+1.43%)
May 01, 2024 6.412 6.422 6.078 6.186 407,970 -0.23(-3.53%)
Apr 30, 2024 6.540 6.540 6.343 6.412 395,086 -0.17(-2.54%)
Apr 29, 2024 6.402 6.609 6.402 6.579 403,832 +0.06(+0.91%)
Apr 26, 2024 6.333 6.530 6.333 6.520 450,196 +0.22(+3.43%)
Apr 25, 2024 6.265 6.343 6.206 6.304 336,692 -0.01(-0.16%)
Apr 24, 2024 6.530 6.530 6.255 6.314 438,902 -0.29(-4.32%)
Apr 23, 2024 6.629 6.737 6.599 6.599 331,188 -0.02(-0.30%)
Apr 22, 2024 6.668 6.737 6.520 6.619 572,290 -0.11(-1.61%)
Apr 19, 2024 6.668 6.771 6.653 6.727 376,806 +0.05(+0.74%)
Apr 18, 2024 6.560 6.742 6.560 6.678 307,576 +0.18(+2.72%)
Apr 17, 2024 6.560 6.609 6.486 6.501 248,308 -0.06(-0.90%)
Apr 16, 2024 6.471 6.574 6.417 6.560 338,702 +0.06(+0.91%)
Apr 15, 2024 6.776 6.796 6.481 6.501 227,791 -0.26(-3.78%)
Apr 12, 2024 6.717 6.845 6.663 6.756 574,292 +0.02(+0.29%)
Apr 11, 2024 6.520 6.737 6.442 6.737 562,241 +0.22(+3.32%)
Apr 10, 2024 6.461 6.540 6.383 6.520 426,008 +0.01(+0.15%)
Apr 09, 2024 6.530 6.585 6.442 6.511 406,871 +0.02(+0.30%)
Apr 08, 2024 6.609 6.697 6.481 6.491 397,691 -0.10(-1.49%)
Apr 05, 2024 6.491 6.624 6.402 6.589 224,553 +0.10(+1.52%)
Apr 04, 2024 6.461 6.540 6.412 6.491 312,404 +0.09(+1.38%)
Apr 03, 2024 6.402 6.442 6.314 6.402 317,193 +0.02(+0.31%)
Apr 02, 2024 6.412 6.461 6.314 6.383 250,991 -0.04(-0.61%)
Apr 01, 2024 6.412 6.451 6.333 6.422 369,871 +0.03(+0.46%)
Mar 28, 2024 6.215 6.402 6.333 6.392 671,988 +0.22(+3.50%)
Mar 27, 2024 6.097 6.186 6.068 6.176 716,022 +0.08(+1.29%)
Mar 26, 2024 6.265 6.299 6.097 6.097 363,602 -0.17(-2.67%)
Mar 25, 2024 6.265 6.314 6.240 6.265 226,475 +0.03(+0.47%)
Mar 22, 2024 6.363 6.368 6.166 6.235 397,773 -0.13(-2.01%)
Mar 21, 2024 6.294 6.373 6.274 6.363 293,418 +0.06(+0.94%)
Mar 20, 2024 6.147 6.341 6.102 6.304 334,584 +0.12(+1.91%)
Mar 19, 2024 6.127 6.191 6.088 6.186 269,551 +0.08(+1.29%)
Mar 18, 2024 6.147 6.147 6.009 6.107 392,623 -0.04(-0.64%)
Mar 15, 2024 6.068 6.147 6.063 6.147 561,682 +0.05(+0.81%)
Mar 14, 2024 6.048 6.107 6.038 6.097 276,779 +0.03(+0.49%)
Mar 13, 2024 6.068 6.147 6.048 6.068 291,644 +0.06(+0.98%)
Mar 12, 2024 5.871 6.019 5.832 6.009 309,461 +0.16(+2.69%)
Mar 11, 2024 5.793 5.920 5.734 5.852 323,584 +0.03(+0.51%)
Mar 08, 2024 6.038 6.048 5.684 5.822 453,266 -0.15(-2.47%)
Mar 07, 2024 5.979 6.034 5.949 5.970 241,543 +0.02(+0.33%)
Mar 06, 2024 6.009 6.048 5.930 5.950 276,834 -0.01(-0.17%)
Mar 05, 2024 5.930 6.038 5.921 5.960 310,627 +0.06(+1.00%)
Mar 04, 2024 6.097 6.147 5.901 5.901 268,154 -0.24(-3.85%)
Mar 01, 2024 6.068 6.186 6.058 6.137 344,608 +0.09(+1.46%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.