Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.46 | -0.03 | -0.55% | 5.52 | 5.53 | 5.44 | 28,721 |
| May 30 2024 | 5.49 | 0.09 | 1.67% | 5.44 | 5.50 | 5.44 | 55,901 |
| May 29 2024 | 5.40 | -0.08 | -1.46% | 5.47 | 5.47 | 5.40 | 48,370 |
| May 28 2024 | 5.48 | 0.07 | 1.29% | 5.46 | 5.485 | 5.46 | 45,805 |
| May 24 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.465 | 5.39 | 36,245 |
| May 23 2024 | 5.41 | -0.03 | -0.55% | 5.50 | 5.50 | 5.40 | 29,300 |
| May 22 2024 | 5.44 | -0.03 | -0.55% | 5.45 | 5.48 | 5.43 | 80,360 |
| May 21 2024 | 5.47 | -0.01 | -0.18% | 5.47 | 5.50 | 5.45 | 51,995 |
| May 20 2024 | 5.48 | -0.01 | -0.09% | 5.53 | 5.53 | 5.46 | 121,148 |
| May 17 2024 | 5.485 | 0.10 | 1.76% | 5.41 | 5.505 | 5.41 | 67,993 |
| May 16 2024 | 5.39 | -0.04 | -0.74% | 5.40 | 5.4299 | 5.39 | 25,909 |
| May 15 2024 | 5.43 | -0.01 | -0.18% | 5.42 | 5.4374 | 5.3402 | 54,071 |
| May 14 2024 | 5.44 | 0.07 | 1.30% | 5.38 | 5.44 | 5.38 | 32,734 |
| May 13 2024 | 5.37 | -0.04 | -0.72% | 5.43 | 5.43 | 5.37 | 45,042 |
| May 10 2024 | 5.4091 | 0.00 | 0.08% | 5.41 | 5.41 | 5.3901 | 35,218 |
| May 09 2024 | 5.405 | 0.07 | 1.31% | 5.33 | 5.43 | 5.33 | 42,371 |
| May 08 2024 | 5.335 | 0.04 | 0.66% | 5.30 | 5.3498 | 5.30 | 14,737 |
| May 07 2024 | 5.30 | -0.01 | -0.19% | 5.31 | 5.35 | 5.30 | 28,167 |
| May 06 2024 | 5.31 | 0.04 | 0.85% | 5.28 | 5.32 | 5.27 | 31,414 |
| May 03 2024 | 5.265 | 0.00 | 0.10% | 5.30 | 5.30 | 5.26 | 23,783 |
| May 02 2024 | 5.26 | 0.00 | 0.00% | 5.25 | 5.29 | 5.2401 | 25,500 |
| May 01 2024 | 5.26 | 0.07 | 1.40% | 5.20 | 5.29 | 5.20 | 61,361 |
| Apr 30 2024 | 5.1875 | -0.10 | -1.84% | 5.24 | 5.2502 | 5.1875 | 35,378 |
| Apr 29 2024 | 5.2847 | 0.00 | -0.08% | 5.26 | 5.3075 | 5.2599 | 27,967 |
| Apr 26 2024 | 5.289 | 0.02 | 0.36% | 5.30 | 5.3103 | 5.27 | 54,499 |
| Apr 25 2024 | 5.27 | 0.05 | 0.96% | 5.19 | 5.28 | 5.19 | 45,438 |
| Apr 24 2024 | 5.22 | -0.03 | -0.57% | 5.22 | 5.24 | 5.22 | 31,092 |
| Apr 23 2024 | 5.25 | 0.02 | 0.38% | 5.23 | 5.26 | 5.21 | 66,438 |
| Apr 22 2024 | 5.23 | -0.04 | -0.66% | 5.25 | 5.25 | 5.20 | 74,724 |
| Apr 19 2024 | 5.265 | 0.04 | 0.69% | 5.26 | 5.30 | 5.26 | 31,619 |
| Apr 18 2024 | 5.229 | -0.02 | -0.40% | 5.27 | 5.27 | 5.20 | 80,724 |
| Apr 17 2024 | 5.25 | 0.06 | 1.16% | 5.22 | 5.265 | 5.22 | 56,018 |
| Apr 16 2024 | 5.19 | -0.05 | -0.95% | 5.23 | 5.24 | 5.19 | 69,484 |
| Apr 15 2024 | 5.24 | -0.12 | -2.24% | 5.36 | 5.365 | 5.23 | 96,581 |
| Apr 12 2024 | 5.36 | -0.04 | -0.74% | 5.42 | 5.44 | 5.345 | 155,156 |
| Apr 11 2024 | 5.40 | 0.02 | 0.28% | 5.39 | 5.41 | 5.34 | 45,658 |
| Apr 10 2024 | 5.385 | 0.01 | 0.28% | 5.39 | 5.3901 | 5.35 | 51,235 |
| Apr 09 2024 | 5.37 | 0.00 | 0.00% | 5.38 | 5.4529 | 5.3699 | 92,910 |
| Apr 08 2024 | 5.37 | 0.00 | 0.00% | 5.37 | 5.3899 | 5.36 | 33,527 |
| Apr 05 2024 | 5.37 | 0.05 | 0.94% | 5.33 | 5.3877 | 5.32 | 62,068 |
| Apr 04 2024 | 5.32 | 0.03 | 0.57% | 5.36 | 5.361 | 5.29 | 74,233 |
| Apr 03 2024 | 5.29 | 0.04 | 0.76% | 5.25 | 5.29 | 5.24 | 88,925 |
| Apr 02 2024 | 5.25 | 0.04 | 0.77% | 5.23 | 5.25 | 5.09 | 57,877 |
| Apr 01 2024 | 5.21 | 0.00 | 0.00% | 5.25 | 5.25 | 5.21 | 38,131 |
| Mar 28 2024 | 5.21 | 0.03 | 0.60% | 5.19 | 5.23 | 5.1834 | 32,212 |
| Mar 27 2024 | 5.179 | 0.07 | 1.35% | 5.10 | 5.18 | 5.10 | 21,699 |
| Mar 26 2024 | 5.11 | -0.01 | -0.21% | 5.15 | 5.15 | 5.08 | 63,797 |
| Mar 25 2024 | 5.1206 | 0.03 | 0.50% | 5.09 | 5.13 | 5.09 | 11,456 |
| Mar 22 2024 | 5.095 | -0.03 | -0.49% | 5.11 | 5.12 | 5.09 | 35,187 |
| Mar 21 2024 | 5.12 | 0.01 | 0.20% | 5.15 | 5.15 | 5.10 | 41,537 |
| Mar 20 2024 | 5.11 | 0.07 | 1.39% | 5.02 | 5.14 | 5.02 | 51,809 |
| Mar 19 2024 | 5.04 | -0.02 | -0.30% | 5.02 | 5.08 | 5.02 | 36,320 |
| Mar 18 2024 | 5.055 | -0.02 | -0.30% | 5.09 | 5.09 | 5.05 | 34,084 |
| Mar 15 2024 | 5.07 | 0.00 | 0.00% | 5.08 | 5.09 | 5.06 | 23,798 |
| Mar 14 2024 | 5.07 | -0.02 | -0.39% | 5.09 | 5.09 | 5.05 | 15,266 |
| Mar 13 2024 | 5.09 | 0.00 | 0.00% | 5.04 | 5.12 | 5.04 | 32,031 |
| Mar 12 2024 | 5.09 | 0.01 | 0.30% | 5.08 | 5.09 | 5.06 | 19,184 |
| Mar 11 2024 | 5.075 | 0.03 | 0.50% | 5.04 | 5.08 | 5.04 | 21,747 |
| Mar 08 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.09 | 5.0401 | 43,813 |
| Mar 07 2024 | 5.05 | 0.04 | 0.70% | 5.03 | 5.05 | 5.02 | 15,896 |
| Mar 06 2024 | 5.015 | 0.03 | 0.60% | 4.98 | 5.03 | 4.98 | 35,441 |
| Mar 05 2024 | 4.985 | 0.00 | 0.10% | 5.00 | 5.0187 | 4.985 | 58,837 |
