GRNT Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.21 | 5.73 | 5.20 | 5.67 | +0.38 | 1,975,263 | 11 | 0.421 | 0.452 |
| Nov 6, 2026 | 5.05 | 5.30 | 4.82 | 5.29 | +0.62 | 2,598,410 | 39 | 0.253 | 0.449 |
| Nov 5, 2026 | 4.80 | 4.94 | 4.61 | 4.67 | +0.04 | 1,491,923 | 44 | 0.486 | 0.431 |
| Nov 4, 2026 | 5.05 | 5.06 | 4.60 | 4.63 | -0.48 | 1,620,325 | 3 | 0.563 | 0.431 |
| Nov 3, 2026 | 5.18 | 5.27 | 5.06 | 5.11 | -0.13 | 1,688,198 | 4 | 0.602 | 0.419 |
| Nov 2, 2026 | 5.60 | 5.66 | 5.23 | 5.24 | -0.49 | 1,367,854 | 2 | 0.000 | 0.419 |
| Oct 30, 2026 | 5.81 | 5.82 | 5.71 | 5.73 | -0.06 | 747,367 | 0 | 0.000 | 0.409 |
| Oct 29, 2026 | 5.84 | 5.90 | 5.72 | 5.79 | -0.02 | 926,519 | 10 | 0.000 | 0.409 |
| Oct 28, 2026 | 5.89 | 5.90 | 5.78 | 5.81 | -0.03 | 982,428 | 0 | 0.000 | 0.409 |
| Oct 27, 2026 | 5.86 | 5.96 | 5.78 | 5.84 | -0.07 | 1,114,657 | 0 | 0.000 | 0.409 |
| Oct 26, 2026 | 5.81 | 5.92 | 5.79 | 5.91 | +0.05 | 908,208 | 2 | 0.371 | 0.409 |
| Oct 23, 2026 | 5.65 | 5.97 | 5.65 | 5.86 | +0.21 | 1,890,869 | 28 | 0.446 | 0.410 |
| Oct 22, 2026 | 5.76 | 5.78 | 5.43 | 5.65 | -0.02 | 2,315,975 | 11 | 0.000 | 0.409 |
| Oct 21, 2026 | 5.60 | 5.71 | 5.57 | 5.67 | +0.01 | 1,460,359 | 3 | 0.414 | 0.409 |
| Oct 20, 2026 | 5.78 | 5.82 | 5.55 | 5.66 | -0.01 | 1,619,466 | 30 | 0.377 | 0.410 |
| Oct 19, 2026 | 5.42 | 5.72 | 5.42 | 5.67 | +0.22 | 1,549,882 | 21 | 0.436 | 0.410 |
| Oct 16, 2026 | 5.16 | 5.47 | 5.11 | 5.45 | +0.36 | 1,567,859 | 54 | 0.334 | 0.408 |
| Oct 15, 2026 | 5.00 | 5.15 | 5.00 | 5.09 | +0.15 | 1,342,688 | 20 | 0.000 | 0.403 |
| Oct 14, 2026 | 5.11 | 5.12 | 4.90 | 4.94 | -0.15 | 1,127,982 | 3 | 0.000 | 0.403 |
| Oct 13, 2026 | 4.87 | 5.10 | 4.86 | 5.09 | +0.28 | 1,018,422 | 11 | 0.309 | 0.402 |
| Oct 12, 2026 | 4.83 | 4.87 | 4.79 | 4.81 | +0.04 | 599,286 | 0 | 0.000 | 0.400 |
| Oct 9, 2026 | 4.75 | 4.88 | 4.75 | 4.77 | -0.03 | 880,433 | 2 | 0.000 | 0.405 |
| Oct 8, 2026 | 4.69 | 4.80 | 4.69 | 4.80 | +0.21 | 1,686,725 | 14 | 0.413 | 0.405 |
| Oct 7, 2026 | 4.64 | 4.68 | 4.55 | 4.59 | -0.02 | 958,032 | 72 | 0.508 | 0.402 |
| Oct 6, 2026 | 4.49 | 4.63 | 4.45 | 4.61 | +0.10 | 843,199 | 1 | 0.000 | 0.402 |
| Oct 5, 2026 | 4.48 | 4.59 | 4.39 | 4.51 | +0.04 | 1,243,377 | 53 | 0.480 | 0.402 |
| Oct 2, 2026 | 4.41 | 4.53 | 4.35 | 4.47 | +0.00 | 1,224,825 | 5 | 0.415 | 0.402 |
| Oct 1, 2026 | 4.34 | 4.40 | 4.31 | 4.40 | +0.06 | 1,111,713 | 10 | 0.479 | 0.403 |
| Sep 30, 2026 | 4.34 | 4.40 | 4.27 | 4.34 | +0.05 | 1,455,484 | 8 | 0.000 | 0.404 |
| Sep 29, 2026 | 4.26 | 4.33 | 4.25 | 4.29 | -0.02 | 1,698,705 | 3 | 0.546 | 0.404 |
| Sep 28, 2026 | 4.48 | 4.52 | 4.30 | 4.31 | -0.13 | 1,240,465 | 17 | 0.000 | 0.407 |
| Sep 25, 2026 | 4.48 | 4.62 | 4.41 | 4.44 | -0.10 | 1,393,450 | 3 | 0.492 | 0.406 |
| Sep 24, 2026 | 4.54 | 4.63 | 4.49 | 4.54 | +0.03 | 1,060,442 | 155 | 0.454 | 0.406 |
| Sep 23, 2026 | 4.59 | 4.65 | 4.48 | 4.51 | -0.04 | 1,156,738 | 1 | 0.351 | 0.406 |
| Sep 22, 2026 | 4.59 | 4.67 | 4.54 | 4.55 | -0.09 | 1,097,675 | 5 | 0.438 | 0.406 |
| Sep 21, 2026 | 4.82 | 4.86 | 4.62 | 4.64 | -0.26 | 985,010 | 61 | 0.337 | 0.406 |
| Sep 18, 2026 | 4.90 | 4.96 | 4.84 | 4.90 | -0.04 | 2,674,751 | 17 | 0.266 | 0.404 |
| Sep 17, 2026 | 4.91 | 4.99 | 4.91 | 4.94 | -0.01 | 750,909 | 31 | 0.515 | 0.404 |
| Sep 16, 2026 | 5.25 | 5.25 | 4.88 | 4.95 | -0.37 | 1,438,082 | 20 | 0.347 | 0.404 |
| Sep 15, 2026 | 5.16 | 5.38 | 5.15 | 5.32 | +0.20 | 2,461,657 | 42 | 0.431 | 0.399 |
| Sep 14, 2026 | 5.16 | 5.21 | 5.10 | 5.12 | +0.04 | 2,549,489 | 109 | 0.000 | 0.397 |
| Sep 11, 2026 | 5.08 | 5.11 | 5.02 | 5.08 | -0.02 | 671,654 | 0 | 0.000 | 0.397 |
| Sep 10, 2026 | 5.18 | 5.18 | 5.02 | 5.10 | +0.00 | 1,116,096 | 453 | 0.277 | 0.397 |
| Sep 9, 2026 | 5.15 | 5.15 | 5.06 | 5.10 | +0.00 | 1,793,721 | 4 | 0.000 | 0.399 |
| Sep 8, 2026 | 5.13 | 5.19 | 5.03 | 5.10 | +0.00 | 2,364,244 | 45 | 0.345 | 0.399 |
| Sep 4, 2026 | 5.03 | 5.09 | 4.96 | 5.08 | +0.00 | 1,010,341 | 4 | 0.000 | 0.399 |
| Sep 3, 2026 | 5.15 | 5.15 | 5.03 | 5.08 | -0.08 | 2,160,659 | 7 | 0.000 | 0.400 |
| Sep 2, 2026 | 5.01 | 5.18 | 5.01 | 5.16 | +0.10 | 3,152,211 | 4 | 0.385 | 0.405 |
| Sep 1, 2026 | 5.11 | 5.11 | 5.00 | 5.06 | +0.03 | 1,733,229 | 10 | 0.318 | 0.404 |
| Aug 31, 2026 | 5.17 | 5.17 | 4.98 | 5.03 | -0.03 | 1,043,349 | 9 | 0.287 | 0.405 |
| Aug 28, 2026 | 4.97 | 5.08 | 4.94 | 5.06 | +0.02 | 1,395,355 | 0 | 0.000 | 0.406 |
| Aug 27, 2026 | 4.98 | 5.08 | 4.96 | 5.04 | +0.04 | 1,734,023 | 387 | 0.162 | 0.406 |
| Aug 26, 2026 | 4.99 | 5.06 | 4.94 | 5.00 | -0.05 | 1,403,701 | 44 | 0.327 | 0.407 |
| Aug 25, 2026 | 4.94 | 5.06 | 4.91 | 5.05 | +0.00 | 1,166,785 | 10 | 0.336 | 0.407 |
| Aug 24, 2026 | 5.05 | 5.12 | 4.97 | 5.05 | -0.06 | 870,211 | 273 | 0.428 | 0.407 |
| Aug 21, 2026 | 5.16 | 5.17 | 5.08 | 5.11 | -0.07 | 757,596 | 65 | 0.189 | 0.410 |
| Aug 20, 2026 | 5.24 | 5.31 | 5.12 | 5.18 | +0.00 | 780,107 | 20 | 0.370 | 0.411 |
| Aug 19, 2026 | 5.24 | 5.28 | 5.17 | 5.18 | -0.04 | 685,676 | 15 | 0.333 | 0.412 |
| Aug 18, 2026 | 5.35 | 5.39 | 5.19 | 5.22 | -0.04 | 566,059 | 11 | 0.000 | 0.412 |
| Aug 17, 2026 | 5.16 | 5.28 | 5.11 | 5.26 | +0.15 | 1,282,578 | 49 | 0.593 | 0.412 |
| Aug 14, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | +0.07 | 667,758 | 17 | 0.326 | 0.411 |
| Aug 13, 2026 | 5.07 | 5.07 | 4.98 | 5.04 | -0.07 | 692,161 | 10 | 0.385 | 0.412 |
| Aug 12, 2026 | 5.13 | 5.15 | 5.07 | 5.11 | -0.07 | 604,412 | 3 | 0.310 | 0.411 |
| Aug 11, 2026 | 5.07 | 5.23 | 5.06 | 5.18 | +0.10 | 676,592 | 47 | 0.406 | 0.412 |
| Aug 10, 2026 | 4.98 | 5.09 | 4.91 | 5.08 | +0.20 | 1,047,350 | 223 | 0.483 | 0.412 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| No splits on record. | ||