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 )

6.550 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2023 5.360 5.435 5.098 5.332 183,974 -0.14(-2.56%)
May 30, 2023 5.316 6.198 5.316 5.472 180,392 +0.06(+1.02%)
May 26, 2023 5.463 5.592 5.380 5.417 158,244 -0.09(-1.67%)
May 25, 2023 5.582 5.716 5.050 5.509 151,848 -0.06(-0.99%)
May 24, 2023 5.307 5.766 5.238 5.564 225,067 +0.38(+7.26%)
May 23, 2023 5.142 5.408 5.032 5.188 139,339 +0.08(+1.62%)
May 22, 2023 4.784 5.243 4.784 5.105 193,741 +0.23(+4.71%)
May 19, 2023 4.912 5.114 4.710 4.875 379,816 -0.63(-11.50%)
May 18, 2023 5.481 5.610 5.298 5.509 128,093 +0.11(+2.04%)
May 17, 2023 4.967 5.472 4.920 5.399 44,007 +0.43(+8.69%)
May 16, 2023 4.986 5.032 4.857 4.967 62,590 +0.05(+0.93%)
May 15, 2023 4.655 5.077 4.655 4.921 72,806 +0.19(+4.08%)
May 12, 2023 4.866 5.077 4.591 4.729 54,489 -0.14(-2.83%)
May 11, 2023 5.096 5.123 4.866 4.866 38,035 -0.25(-4.85%)
May 10, 2023 5.224 5.335 5.096 5.114 49,795 +0.00(+0.00%)
May 09, 2023 5.454 5.509 5.114 5.114 63,850 -0.40(-7.32%)
May 08, 2023 5.436 5.546 5.243 5.518 32,436 +0.06(+1.01%)
May 05, 2023 5.004 5.481 5.004 5.463 26,523 +0.56(+11.42%)
May 04, 2023 4.986 5.111 4.880 4.903 57,855 -0.19(-3.78%)
May 03, 2023 5.142 5.325 5.050 5.096 42,624 -0.22(-4.15%)
May 02, 2023 5.289 5.316 5.059 5.316 34,118 -0.04(-0.69%)
May 01, 2023 5.362 5.399 5.133 5.353 37,746 +0.14(+2.64%)
Apr 28, 2023 5.123 5.390 5.123 5.215 29,713 +0.00(+0.00%)
Apr 27, 2023 5.325 5.344 5.188 5.215 41,863 -0.12(-2.24%)
Apr 26, 2023 5.160 5.344 5.160 5.335 52,400 +0.05(+0.87%)
Apr 25, 2023 5.463 5.592 5.206 5.289 16,820 -0.20(-3.68%)
Apr 24, 2023 5.188 5.895 5.087 5.491 95,522 +0.47(+9.32%)
Apr 21, 2023 5.032 5.141 4.921 5.022 41,976 -0.06(-1.08%)
Apr 20, 2023 5.371 5.417 5.068 5.077 19,036 -0.25(-4.66%)
Apr 19, 2023 5.344 5.408 5.270 5.325 22,727 -0.08(-1.53%)
Apr 18, 2023 5.463 5.555 5.390 5.408 20,294 -0.15(-2.64%)
Apr 17, 2023 5.885 5.885 5.481 5.555 50,527 -0.25(-4.27%)
Apr 14, 2023 5.582 5.849 5.509 5.803 116,087 +0.23(+4.12%)
Apr 13, 2023 5.647 5.757 5.445 5.573 62,947 -0.06(-1.14%)
Apr 12, 2023 5.674 5.743 5.454 5.638 83,587 +0.03(+0.49%)
Apr 11, 2023 5.683 5.840 5.601 5.610 106,864 -0.05(-0.81%)
Apr 10, 2023 5.454 5.748 5.380 5.656 87,471 +0.22(+4.05%)
Apr 06, 2023 5.564 5.632 5.433 5.436 42,321 -0.11(-1.99%)
Apr 05, 2023 5.757 5.821 5.491 5.546 45,027 -0.20(-3.51%)
Apr 04, 2023 5.739 5.784 5.582 5.748 70,388 +0.07(+1.29%)
Apr 03, 2023 5.527 5.757 5.500 5.674 78,052 +0.28(+5.28%)
Mar 31, 2023 5.454 5.605 5.335 5.390 31,167 -0.04(-0.68%)
Mar 30, 2023 5.711 5.826 5.399 5.426 29,432 -0.36(-6.19%)
Mar 29, 2023 5.885 6.000 5.748 5.784 46,645 -0.06(-1.10%)
Mar 28, 2023 5.151 5.867 5.022 5.849 165,705 +0.79(+15.61%)
Mar 27, 2023 4.830 5.105 4.811 5.059 61,027 +0.24(+4.95%)
Mar 24, 2023 4.554 4.820 4.421 4.820 64,392 +0.25(+5.42%)
Mar 23, 2023 4.628 4.655 4.471 4.572 128,248 -0.06(-1.19%)
Mar 22, 2023 4.609 4.742 4.554 4.628 116,682 +0.03(+0.60%)
Mar 21, 2023 4.563 4.820 4.566 4.600 105,780 -0.01(-0.20%)
Mar 20, 2023 4.609 4.754 4.591 4.609 73,498 -0.17(-3.46%)
Mar 17, 2023 4.591 4.774 4.554 4.774 327,847 +0.15(+3.17%)
Mar 16, 2023 4.591 4.782 4.591 4.628 60,905 -0.01(-0.20%)
Mar 15, 2023 4.600 4.784 4.591 4.637 118,621 -0.05(-0.98%)
Mar 14, 2023 4.940 4.940 4.637 4.683 119,312 -0.01(-0.20%)
Mar 13, 2023 4.756 4.885 4.600 4.692 108,536 -0.30(-6.07%)
Mar 10, 2023 4.885 5.032 4.747 4.995 59,340 -0.01(-0.18%)
Mar 09, 2023 5.004 5.123 4.903 5.004 15,167 -0.10(-1.98%)
Mar 08, 2023 5.032 5.142 4.967 5.105 38,175 -0.06(-1.07%)
Mar 07, 2023 4.921 5.160 4.908 5.160 28,301 +0.11(+2.18%)
Mar 06, 2023 5.059 5.077 4.921 5.050 50,062 -0.14(-2.65%)
Mar 03, 2023 5.114 5.325 5.114 5.188 22,024 -0.04(-0.70%)
Mar 02, 2023 5.270 5.491 5.151 5.224 56,246 -0.19(-3.56%)
Mar 01, 2023 4.921 5.426 4.921 5.417 84,006 +0.56(+11.53%)
Feb 28, 2023 5.151 5.270 4.820 4.857 54,346 -0.18(-3.64%)
Feb 27, 2023 5.617 5.815 4.906 5.041 94,951 -0.45(-8.20%)
Feb 24, 2023 5.923 6.004 5.491 5.491 36,936 -0.56(-9.23%)
Feb 23, 2023 6.049 6.058 5.918 6.049 28,818 +0.11(+1.82%)
Feb 22, 2023 5.878 5.986 5.851 5.941 29,596 +0.00(+0.00%)
Feb 21, 2023 6.076 6.283 5.887 5.941 54,798 -0.05(-0.75%)
Feb 17, 2023 6.139 6.286 5.896 5.986 61,165 -0.17(-2.78%)
Feb 16, 2023 6.301 6.301 6.058 6.157 23,266 -0.14(-2.29%)
Feb 15, 2023 6.256 6.418 6.220 6.301 37,389 -0.01(-0.14%)
Feb 14, 2023 6.472 6.526 6.211 6.310 45,402 -0.09(-1.41%)
Feb 13, 2023 6.607 6.607 6.301 6.400 50,487 -0.23(-3.40%)
Feb 10, 2023 6.517 6.706 6.364 6.625 40,103 +0.14(+2.22%)
Feb 09, 2023 6.517 6.742 6.355 6.481 33,221 -0.01(-0.14%)
Feb 08, 2023 6.517 6.634 6.337 6.490 40,409 -0.03(-0.41%)
Feb 07, 2023 6.526 6.723 6.409 6.517 41,330 +0.08(+1.26%)
Feb 06, 2023 6.643 6.845 6.355 6.436 47,391 -0.33(-4.92%)
Feb 03, 2023 6.616 6.782 6.616 6.769 34,208 +0.08(+1.21%)
Feb 02, 2023 6.463 6.688 6.346 6.688 33,339 +0.30(+4.65%)
Feb 01, 2023 6.409 6.528 6.211 6.391 73,587 -0.10(-1.53%)
Jan 31, 2023 6.481 6.526 6.319 6.490 45,728 +0.02(+0.28%)
Jan 30, 2023 6.940 6.940 6.301 6.472 48,231 -0.47(-6.74%)
Jan 27, 2023 6.841 7.066 6.427 6.940 219,024 +0.09(+1.31%)
Jan 26, 2023 6.931 7.138 6.751 6.850 22,739 -0.15(-2.19%)
Jan 25, 2023 6.958 7.048 6.886 7.003 27,105 +0.14(+2.10%)
Jan 24, 2023 6.967 7.021 6.787 6.859 116,486 -0.02(-0.26%)
Jan 23, 2023 6.895 7.021 6.778 6.877 26,210 -0.18(-2.55%)
Jan 20, 2023 7.066 7.328 6.904 7.057 50,160 -0.10(-1.38%)
Jan 19, 2023 7.561 7.561 7.057 7.156 44,526 -0.50(-6.58%)
Jan 18, 2023 7.561 7.920 7.561 7.660 24,357 +0.10(+1.31%)
Jan 17, 2023 7.687 7.741 7.561 7.561 7,863 -0.14(-1.75%)
Jan 13, 2023 7.615 7.930 7.615 7.696 13,851 -0.08(-1.04%)
Jan 12, 2023 7.516 8.011 7.516 7.777 22,314 +0.17(+2.25%)
Jan 11, 2023 7.858 7.858 7.600 7.606 9,626 -0.20(-2.54%)
Jan 10, 2023 8.137 8.227 7.732 7.804 9,639 -0.41(-5.04%)
Jan 09, 2023 8.200 8.281 7.831 8.218 13,467 +0.04(+0.44%)
Jan 06, 2023 8.029 8.288 7.795 8.182 14,506 +0.37(+4.72%)
Jan 05, 2023 7.831 8.011 7.786 7.813 4,301 +0.02(+0.23%)
Jan 04, 2023 7.930 7.930 7.586 7.795 12,335 +0.14(+1.76%)
Jan 03, 2023 7.975 8.380 7.660 7.660 10,855 -0.47(-5.76%)
Dec 30, 2022 7.660 8.128 7.480 8.128 53,473 +0.40(+5.12%)
Dec 29, 2022 7.507 8.011 7.507 7.732 30,718 +0.17(+2.26%)
Dec 28, 2022 7.624 7.624 7.561 7.561 1,916 -0.13(-1.64%)
Dec 27, 2022 7.858 8.227 7.534 7.687 14,680 +0.02(+0.23%)
Dec 23, 2022 7.561 7.809 7.507 7.669 20,652 +0.04(+0.47%)
Dec 22, 2022 7.741 8.056 7.579 7.633 13,819 -0.09(-1.17%)
Dec 21, 2022 7.921 8.164 7.660 7.723 91,247 -0.07(-0.92%)
Dec 20, 2022 7.894 7.939 7.775 7.795 4,090 -0.14(-1.81%)
Dec 19, 2022 8.335 8.335 7.696 7.939 57,816 -0.45(-5.36%)
Dec 16, 2022 8.317 8.659 7.723 8.389 771,622 +0.73(+9.52%)
Dec 15, 2022 7.858 8.209 7.521 7.660 96,516 +0.01(+0.12%)
Dec 14, 2022 8.101 8.101 7.426 7.651 27,581 +0.12(+1.55%)
Dec 13, 2022 7.873 7.873 7.370 7.534 90,957 -0.18(-2.31%)
Dec 12, 2022 7.971 7.989 7.597 7.712 22,565 -0.28(-3.46%)
Dec 09, 2022 7.953 8.025 7.802 7.989 17,118 +0.22(+2.87%)
Dec 08, 2022 7.543 8.025 7.543 7.766 27,689 +0.25(+3.32%)
Dec 07, 2022 7.267 7.761 7.267 7.516 14,212 +0.30(+4.20%)
Dec 06, 2022 8.203 8.301 7.142 7.213 80,087 -0.62(-7.96%)
Dec 05, 2022 8.301 8.533 7.784 7.837 55,548 -0.57(-6.79%)
Dec 02, 2022 8.274 8.577 7.971 8.408 46,505 +0.28(+3.40%)
Dec 01, 2022 8.105 8.212 8.025 8.132 48,314 +0.04(+0.55%)
Nov 30, 2022 8.042 8.167 8.016 8.087 6,727 +0.18(+2.25%)
Nov 29, 2022 8.077 8.262 7.882 7.909 30,848 +0.04(+0.45%)
Nov 28, 2022 8.041 8.509 7.555 7.873 114,091 -0.49(-5.81%)
Nov 25, 2022 8.607 8.969 7.949 8.359 77,715 -0.21(-2.47%)
Nov 23, 2022 8.289 8.978 8.138 8.571 73,003 +0.29(+3.52%)
Nov 22, 2022 8.023 8.810 7.953 8.280 63,930 +0.24(+2.97%)
Nov 21, 2022 8.821 8.821 7.864 8.041 43,904 -0.62(-7.14%)
Nov 18, 2022 8.748 8.898 8.395 8.660 51,701 +0.11(+1.24%)
Nov 17, 2022 8.881 8.881 8.492 8.554 20,069 -0.33(-3.68%)
Nov 16, 2022 8.695 8.881 8.306 8.881 94,826 +0.22(+2.55%)
Nov 15, 2022 8.395 8.748 8.395 8.660 15,447 -0.01(-0.10%)
Nov 14, 2022 8.280 8.669 8.280 8.669 31,406 +0.33(+3.92%)
Nov 11, 2022 8.103 8.603 7.988 8.342 50,049 +0.24(+2.94%)
Nov 10, 2022 8.147 8.660 7.511 8.103 85,065 +0.22(+2.80%)
Nov 09, 2022 7.773 8.112 7.719 7.882 31,581 +0.33(+4.33%)
Nov 08, 2022 7.803 7.917 7.537 7.555 27,731 -0.34(-4.26%)
Nov 07, 2022 8.209 8.218 7.785 7.891 42,905 -0.11(-1.33%)
Nov 04, 2022 7.387 8.121 7.387 7.997 25,918 +0.36(+4.75%)
Nov 03, 2022 7.741 7.926 7.564 7.635 44,288 -0.05(-0.69%)
Nov 02, 2022 7.979 8.147 7.564 7.688 88,067 -0.23(-2.90%)
Nov 01, 2022 8.350 8.748 7.732 7.917 158,409 -0.48(-5.68%)
Oct 31, 2022 8.836 8.860 8.315 8.395 65,417 -0.07(-0.84%)
Oct 28, 2022 8.174 9.190 7.785 8.465 240,012 +0.42(+5.27%)
Oct 27, 2022 8.218 8.660 7.538 8.041 338,645 -0.35(-4.21%)
Oct 26, 2022 10.60 12.37 8.359 8.395 686,789 -0.64(-7.09%)
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.