GRNT(GRNT)
GRNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.64 | $5.80 | $5.52 | $5.65 | 953,833 |
| 5/19/2026 | $5.70 | $5.83 | $5.57 | $5.75 | 1.15M |
| 5/18/2026 | $5.43 | $5.59 | $5.41 | $5.48 | 983,915 |
| 5/15/2026 | $5.32 | $5.51 | $5.32 | $5.51 | 896,470 |
| 5/14/2026 | $5.28 | $5.33 | $5.23 | $5.32 | 819,200 |
| 5/13/2026 | $5.32 | $5.37 | $5.11 | $5.16 | 955,640 |
| 5/12/2026 | $5.33 | $5.38 | $5.22 | $5.24 | 1.05M |
| 5/11/2026 | $5.13 | $5.30 | $5.05 | $5.25 | 829,726 |
| 5/8/2026 | $5.36 | $5.36 | $4.83 | $5.00 | 1.81M |
| 5/7/2026 | $5.59 | $5.62 | $5.41 | $5.60 | 1.18M |
| 5/6/2026 | $5.83 | $5.86 | $5.70 | $5.70 | 674,835 |
| 5/5/2026 | $6.06 | $6.15 | $5.97 | $6.11 | 760,909 |
| 5/4/2026 | $6.06 | $6.11 | $5.96 | $6.06 | 820,356 |
| 5/1/2026 | $6.00 | $6.04 | $5.79 | $6.01 | 664,900 |
| 4/30/2026 | $5.83 | $6.05 | $5.81 | $6.03 | 746,964 |
| 4/29/2026 | $5.95 | $5.99 | $5.81 | $5.98 | 689,700 |
| 4/28/2026 | $5.84 | $5.88 | $5.76 | $5.85 | 704,950 |
| 4/27/2026 | $5.72 | $5.87 | $5.69 | $5.75 | 921,607 |
| 4/24/2026 | $5.61 | $5.68 | $5.53 | $5.63 | 1.09M |
| 4/23/2026 | $5.46 | $5.68 | $5.45 | $5.63 | 857,600 |
| 4/22/2026 | $5.12 | $5.44 | $5.12 | $5.40 | 836,629 |
| 4/21/2026 | $4.97 | $5.13 | $4.97 | $5.10 | 750,134 |
| 4/20/2026 | $5.02 | $5.07 | $4.92 | $4.96 | 912,400 |
| 4/17/2026 | $5.12 | $5.15 | $4.86 | $4.95 | 961,569 |
| 4/16/2026 | $5.34 | $5.45 | $5.30 | $5.37 | 623,938 |
| 4/15/2026 | $5.30 | $5.38 | $5.23 | $5.35 | 526,300 |
| 4/14/2026 | $5.52 | $5.52 | $5.30 | $5.32 | 1.03M |
| 4/13/2026 | $5.63 | $5.68 | $5.55 | $5.58 | 640,760 |
| 4/10/2026 | $5.58 | $5.67 | $5.52 | $5.57 | 926,911 |
| 4/9/2026 | $5.73 | $5.78 | $5.60 | $5.62 | 645,311 |
| 4/8/2026 | $5.65 | $5.71 | $5.42 | $5.69 | 1.05M |
| 4/7/2026 | $5.95 | $6.09 | $5.88 | $6.03 | 1.58M |
| 4/6/2026 | $5.72 | $5.89 | $5.66 | $5.87 | 1.42M |
| 4/2/2026 | $5.90 | $5.97 | $5.67 | $5.73 | 877,200 |
| 4/1/2026 | $5.70 | $5.80 | $5.61 | $5.69 | 1.05M |
| 3/31/2026 | $5.96 | $6.08 | $5.78 | $5.87 | 1.20M |
| 3/30/2026 | $5.96 | $6.05 | $5.89 | $5.97 | 1.84M |
| 3/27/2026 | $5.95 | $5.95 | $5.81 | $5.84 | 1.45M |
| 3/26/2026 | $5.68 | $5.91 | $5.67 | $5.90 | 1.10M |
| 3/25/2026 | $5.43 | $5.62 | $5.39 | $5.61 | 1.06M |
| 3/24/2026 | $5.46 | $5.59 | $5.41 | $5.50 | 793,748 |
| 3/23/2026 | $5.40 | $5.46 | $5.30 | $5.38 | 861,945 |
| 3/20/2026 | $5.52 | $5.60 | $5.42 | $5.49 | 1.35M |
| 3/19/2026 | $5.35 | $5.54 | $5.34 | $5.45 | 2.26M |
| 3/18/2026 | $5.31 | $5.36 | $5.27 | $5.29 | 727,111 |
| 3/17/2026 | $5.33 | $5.41 | $5.30 | $5.31 | 779,800 |
| 3/16/2026 | $5.19 | $5.43 | $5.11 | $5.28 | 1.41M |
| 3/13/2026 | $5.08 | $5.19 | $5.02 | $5.18 | 950,900 |
| 3/12/2026 | $5.16 | $5.26 | $5.03 | $5.12 | 1.04M |
| 3/11/2026 | $5.00 | $5.17 | $4.93 | $5.07 | 977,518 |
| 3/10/2026 | $5.24 | $5.32 | $5.01 | $5.02 | 1.12M |
| 3/9/2026 | $5.21 | $5.44 | $5.17 | $5.32 | 1.32M |
| 3/6/2026 | $4.70 | $5.26 | $4.70 | $5.02 | 1.29M |
| 3/5/2026 | $5.28 | $5.38 | $5.25 | $5.34 | 871,098 |
| 3/4/2026 | $5.05 | $5.28 | $4.99 | $5.26 | 625,977 |
| 3/3/2026 | $5.20 | $5.23 | $5.02 | $5.15 | 727,238 |
| 3/2/2026 | $5.25 | $5.25 | $5.03 | $5.13 | 860,300 |
| 2/27/2026 | $5.04 | $5.13 | $4.95 | $5.06 | 898,500 |
| 2/26/2026 | $5.02 | $5.14 | $4.93 | $5.09 | 793,031 |
| 2/25/2026 | $5.16 | $5.18 | $4.97 | $5.08 | 552,510 |
| 2/24/2026 | $5.20 | $5.20 | $5.08 | $5.13 | 342,614 |
| 2/23/2026 | $5.24 | $5.28 | $5.13 | $5.13 | 477,100 |
| 2/20/2026 | $5.23 | $5.29 | $5.16 | $5.22 | 476,775 |
| 2/19/2026 | $5.17 | $5.36 | $5.17 | $5.26 | 610,300 |