Grana y Montero S.A.A. Historical Stock Prices

GRAM 
$12.74
*  
0.04
0.31%
Get GRAM Alerts
*Delayed - data as of Nov. 26, 2014 9:53 ET  -  Find a broker to begin trading GRAM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GRAM Real Time
 
 
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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
9:53  12.63  12.77  12.74  12.74 201
11/25/2014 12.51 12.84 12.26 12.78 309,383
11/24/2014 12.5 12.84 12.45 12.55 725,975
11/21/2014 12.36 12.55 12.35 12.46 100,482
11/20/2014 12.12 12.3 12.05 12.14 78,576
11/19/2014 12.12 12.28 11.99 12.25 33,937
11/18/2014 12.17 12.25 12 12.16 221,535
11/17/2014 12.1 12.34 11.99 12.13 108,035
11/14/2014 12.27 12.39 12.05 12.16 141,566
11/13/2014 12.38 12.475 12.26 12.32 52,950
11/12/2014 12.38 12.47 12.27 12.34 40,495
11/11/2014 12.64 12.7 12.34 12.45 74,820
11/10/2014 12.97 12.97 12.35 12.6 122,494
11/07/2014 13.14 13.15 12.87 12.99 43,304
11/06/2014 13.27 13.27 13.03 13.15 15,121
11/05/2014 13.36 13.37 13.13 13.27 40,069
11/04/2014 13.48 13.48 13.33 13.36 16,378
11/03/2014 13.7 13.7 13.36 13.51 55,126
10/31/2014 13.67 13.74 13.49 13.72 104,108
10/30/2014 13.58 13.7 13.41 13.49 32,518
10/29/2014 13.59 13.6 13.41 13.5 28,800
10/28/2014 13.77 13.96 13.41 13.51 107,061
10/27/2014 13.76 13.84 13.43 13.75 36,246
10/24/2014 13.63 13.7 13.61 13.69 25,384
10/23/2014 13.53 13.55 13.33 13.53 63,992
10/22/2014 13.51 13.68 13.33 13.49 30,732
10/21/2014 13.48 13.6 13.3101 13.57 110,001
10/20/2014 13.55 13.57 13.32 13.43 48,318
10/17/2014 13.66 13.66 13.41 13.56 39,659
10/16/2014 12.8 13.67 12.57 13.53 63,288
10/15/2014 13.86 13.97 13.61 13.77 76,949
10/14/2014 14.04 14.32 13.83 13.92 198,450
10/13/2014 14.39 14.42 14 14.05 74,184
10/10/2014 14.21 14.25 13.9 14.14 119,821
10/09/2014 14.23 14.35 13.98 14.15 46,567
10/08/2014 14.43 14.43 13.99 14.25 90,103
10/07/2014 14.6 14.85 14.46 14.47 31,997
10/06/2014 15.04 15.04 14.52 14.56 24,928
10/03/2014 14.85 15.07 14.85 15.03 42,986
10/02/2014 14.91 14.98 14.64 14.89 40,969
10/01/2014 14.92 15.0101 14.73 14.74 40,179
09/30/2014 15.08 15.09 14.87 15.02 75,515
09/29/2014 15.24 15.26 15 15.1 38,155
09/26/2014 15.3 15.51 15.155 15.37 84,651
09/25/2014 15.62 15.63 15.11 15.29 79,805
09/24/2014 15.87 15.97 15.55 15.69 167,729
09/23/2014 15.94 15.94 15.6 15.8 54,454
09/22/2014 15.98 16.03 15.66 15.9 53,997
09/19/2014 15.99 16.04 15.84 16.04 105,822
09/18/2014 15.96 16.15 15.96 16.01 50,335
09/17/2014 16.01 16.08 15.8 16.01 33,178
09/16/2014 16.04 16.12 15.94 16.02 145,484
09/15/2014 16.35 16.37 16.1 16.22 22,400
09/12/2014 16.3 16.5 16.3 16.41 17,540
09/11/2014 16.251 16.45 16.03 16.45 256,150
09/10/2014 16.1 16.26 16.1 16.15 214,557
09/09/2014 16.11 16.23 16 16.13 148,568
09/08/2014 16.16 16.28 15.97 16.15 133,176
09/05/2014 16.14 16.18 15.99 16.16 47,995
09/04/2014 16 16.15 16 16.07 75,637
09/03/2014 16.09 16.16 15.98 16.04 78,442
09/02/2014 16.34 16.39 15.87 16.13 76,055
08/29/2014 16.42 16.44 16.2 16.38 15,196
08/28/2014 16.6 16.6 16.27 16.38 26,462
08/27/2014 16.25 16.57 16.25 16.43 24,998
08/26/2014 16.36 16.6 16.33 16.4 17,856
08/25/2014 16.54 16.55 16.42 16.5 74,214
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?