Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: GRNT ) 6.390 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 05, 2024 6.570 6.590 6.350 6.390 345,776 -0.19(-2.89%) Jul 03, 2024 6.390 6.580 6.390 6.580 229,280 +0.14(+2.17%) Jul 02, 2024 6.360 6.500 6.340 6.440 331,362 +0.09(+1.42%) Jul 01, 2024 6.350 6.385 6.270 6.350 451,665 +0.02(+0.32%) Jun 28, 2024 6.280 6.330 6.225 6.330 3,864,961 +0.10(+1.61%) Jun 27, 2024 6.070 6.230 6.070 6.230 408,206 +0.16(+2.64%) Jun 26, 2024 6.070 6.085 5.980 6.070 342,630 -0.04(-0.65%) Jun 25, 2024 6.090 6.110 6.010 6.110 580,306 +0.01(+0.16%) Jun 24, 2024 6.000 6.125 6.000 6.100 705,724 +0.11(+1.84%) Jun 21, 2024 6.070 6.070 5.950 5.990 720,007 -0.05(-0.83%) Jun 20, 2024 5.930 6.050 5.910 6.040 691,329 +0.13(+2.20%) Jun 18, 2024 5.980 6.020 5.910 5.910 689,315 +0.00(+0.00%) Jun 17, 2024 5.830 6.050 5.805 5.910 540,378 +0.06(+1.03%) Jun 14, 2024 5.990 6.040 5.830 5.850 567,843 -0.27(-4.41%) Jun 13, 2024 6.300 6.330 6.050 6.120 357,223 -0.18(-2.86%) Jun 12, 2024 6.410 6.450 6.285 6.300 333,514 -0.04(-0.63%) Jun 11, 2024 6.320 6.360 6.265 6.340 370,321 +0.01(+0.16%) Jun 10, 2024 6.200 6.370 6.180 6.330 503,020 +0.16(+2.59%) Jun 07, 2024 6.260 6.295 6.063 6.170 506,658 -0.14(-2.22%) Jun 06, 2024 6.360 6.430 6.240 6.310 454,582 -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%) 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.