Historical Stock Prices

GRAM 
$18.01
*  
0.03
0.17%
Get GRAM Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading GRAM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 17.88 18.09 17.68 18.01 79,006
07/10/2014 17.96 18.16 17.49 18.04 2,186,543
07/09/2014 18.15 18.22 17.98 18.17 112,537
07/08/2014 18.05 18.23 18 18.12 27,309
07/07/2014 18.12 18.16 17.88 18.11 84,335
07/03/2014 18.11 18.3 18.11 18.23 6,798
07/02/2014 18.06 18.21 17.69 18.08 49,355
07/01/2014 18.01 18.2 17.8701 18.07 53,324
06/30/2014 17.62 18.15 17.38 18.04 56,918
06/27/2014 17.43 17.5 17.31 17.48 14,417
06/26/2014 17.34 17.41 17.1601 17.41 47,426
06/25/2014 17.52 17.52 17.25 17.42 62,393
06/24/2014 17.15 17.36 17.15 17.31 29,130
06/23/2014 17.18 17.22 17 17.22 62,864
06/20/2014 17.16 17.27 17.09 17.27 40,741
06/19/2014 17.15 17.1599 16.971 17.08 36,086
06/18/2014 16.76 16.97 16.7 16.95 129,795
06/17/2014 16.6 16.97 16.31 16.85 142,642
06/16/2014 16.21 16.43 16.15 16.39 14,338
06/13/2014 16.16 16.32 16.08 16.27 27,813
06/12/2014 16.16 16.28 16.08 16.18 321,165
06/11/2014 16.38 16.38 16.18 16.2 37,059
06/10/2014 16.45 16.49 16.3 16.33 47,707
06/09/2014 16.34 16.51 16.19 16.49 7,495
06/06/2014 16.16 16.59 16.08 16.29 45,127
06/05/2014 16.63 16.81 15.94 16.1 71,181
06/04/2014 16.51 16.71 16.29 16.54 31,724
06/03/2014 16.5 16.57 16.34 16.41 39,727
06/02/2014 16.7 16.7 16.25 16.45 81,759
05/30/2014 16.57 16.75 16.24 16.7 65,627
05/29/2014 16.45 16.72 16.4412 16.67 29,506
05/28/2014 16.21 16.55 16.21 16.54 57,567
05/27/2014 16.76 16.77 16.17 16.17 43,928
05/23/2014 16.52 16.77 16.52 16.77 93,261
05/22/2014 16.59 16.78 16.42 16.47 27,352
05/21/2014 16.58 17.008 16.41 16.5 23,599
05/20/2014 16.7 16.7 16.54 16.61 45,416
05/19/2014 16.72 16.75 16.65 16.67 30,124
05/16/2014 16.92 16.92 16.6608 16.74 71,629
05/15/2014 16.83 17.18 16.66 16.88 301,078
05/14/2014 17.61 17.61 17.1 17.23 93,090
05/13/2014 17.67 17.67 17.32 17.36 27,429
05/12/2014 17.68 18.0996 17.5601 17.61 42,866
05/09/2014 17.26 17.88 17.26 17.73 1,093,666
05/08/2014 17.29 17.32 17.08 17.32 17,562
05/07/2014 17.36 17.36 17 17.23 37,159
05/06/2014 17.37 17.37 17.15 17.23 16,420
05/05/2014 17.35 17.42 17.28 17.33 11,092
05/02/2014 17.25 17.56 17.2499 17.53 9,806
05/01/2014 17.53 17.58 17.46 17.48 8,082
04/30/2014 17.43 17.72 17.4 17.5 37,448
04/29/2014 17.38 17.59 17.38 17.48 77,545
04/28/2014 17.76 17.76 17.32 17.44 273,479
04/25/2014 17.98 18 17.74 17.8 30,761
04/24/2014 18.09 18.18 17.88 18.04 258,946
04/23/2014 18.25 18.48 18.13 18.23 55,146
04/22/2014 18.38 18.46 18.04 18.16 60,285
04/21/2014 17.99 18.08 17.72 18 46,721
04/17/2014 17.72 18.16 17.64 17.87 35,110
04/16/2014 17.32 17.74 17.14 17.71 47,709
04/15/2014 17.51 17.9317 17.01 17.37 121,254
04/14/2014 17.2 17.54 17.05 17.45 106,631
04/11/2014 16.91 17.24 16.82 17.14 138,046
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?