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

GRAM 
$16.02
*  
0.20
1.23%
Get GRAM Alerts
*Delayed - data as of Sep. 16, 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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.02  16.12  15.94  16.02 145,484
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
08/22/2014 16.52 16.64 16.4701 16.54 85,711
08/21/2014 16.77 16.77 16.53 16.65 444,007
08/20/2014 16.85 16.85 16.49 16.69 283,571
08/19/2014 16.8 16.89 16.55 16.74 168,336
08/18/2014 16.88 16.92 16.67 16.81 60,360
08/15/2014 16.55 16.82 16.55 16.7 61,241
08/14/2014 16.57 16.64 16.15 16.6 113,349
08/13/2014 16.53 16.64 16.45 16.58 133,818
08/12/2014 16.41 16.65 16.33 16.54 84,488
08/11/2014 16.26 16.47 16.23 16.4 101,772
08/08/2014 16.41 16.575 16.21 16.28 87,657
08/07/2014 16.5 16.5 16.2 16.4 67,527
08/06/2014 16.11 16.42 16.05 16.39 140,273
08/05/2014 16.24 16.29 16.07 16.12 112,654
08/04/2014 16.68 16.78 16.23 16.27 295,711
08/01/2014 16.61 16.72 16.54 16.71 120,938
07/31/2014 16.922 16.922 16.63 16.7 80,992
07/30/2014 16.7 17.04 16.6 16.85 353,490
07/29/2014 16.92 17.15 16.6 16.7 275,483
07/28/2014 17.7 18.09 16.85 16.9 139,848
07/25/2014 18.23 18.23 17.41 17.66 304,175
07/24/2014 18.1 18.3 17.95 18.2 319,012
07/23/2014 18.37 18.375 17.98 18.24 93,606
07/22/2014 18.26 18.4 18.06 18.16 99,517
07/21/2014 18.17 18.39 18 18.27 137,264
07/18/2014 18.4 18.4 17.905 18.16 61,283
07/17/2014 18.15 18.3 18 18.09 134,347
07/16/2014 17.69 18.33 17.69 18.22 95,533
07/15/2014 18.15 18.15 17.9 17.96 23,013
07/14/2014 18.03 18.12 17.91 18 124,800
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
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?