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

GRAM 
$5.9
*  
0.03
0.51%
Get GRAM Alerts
*Delayed - data as of Jul. 29, 2015 12:11 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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:11  5.92  5.98  5.8601  5.90 18,050
07/28/2015 5.9414 5.9414 5.8 5.87 58,331
07/27/2015 5.86 5.9099 5.64 5.8 168,341
07/24/2015 5.58 5.91 5.5 5.86 96,498
07/23/2015 5.94 6.0808 5.55 5.55 75,524
07/22/2015 6.23 6.28 5.87 5.97 43,705
07/21/2015 6.358 6.56 6.26 6.28 204,464
07/20/2015 6.49 6.49 6.25 6.32 72,761
07/17/2015 6.68 6.68 6.42 6.5336 306,985
07/16/2015 6.75 6.81 6.6103 6.77 82,107
07/15/2015 6.7 6.75 6.6 6.74 30,168
07/14/2015 6.69 6.83 6.64 6.7 26,028
07/13/2015 6.92 6.92 6.67 6.71 34,026
07/10/2015 6.884 7.13 6.85 6.86 25,824
07/09/2015 6.73 6.92 6.73 6.84 39,154
07/08/2015 6.7 6.8351 6.69 6.76 52,931
07/07/2015 6.951 7.03 6.8 6.86 67,170
07/06/2015 7.17 7.33 6.8 6.99 43,804
07/02/2015 7.17 7.36 7.12 7.21 78,417
07/01/2015 7.097 7.27 6.985 7.2 64,191
06/30/2015 7.32 7.38 6.91 7.02 113,283
06/29/2015 7.4 7.4 7.15 7.21 8,909
06/26/2015 7.3899 7.3899 7.23 7.28 138,751
06/25/2015 7.3 7.37 7.26 7.26 23,940
06/24/2015 7.25 7.43 7.245 7.28 95,149
06/23/2015 7.25 7.45 7.23 7.29 419,900
06/22/2015 7.18 7.39 7.18 7.29 98,876
06/19/2015 7.243 7.32 7.14 7.22 120,189
06/18/2015 7.3 7.39 7.216 7.26 179,698
06/17/2015 7.32 7.4 7.2 7.33 56,908
06/16/2015 7.36 7.39 7.13 7.39 21,602
06/15/2015 7.32 7.42 7.2599 7.36 26,750
06/12/2015 7.3 7.47 7.28 7.4 77,492
06/11/2015 7.1 7.3336 7.08 7.28 108,404
06/10/2015 7.32 7.35 7.15 7.15 65,967
06/09/2015 7.28 7.36 7.24 7.29 20,590
06/08/2015 7.26 7.335 7.08 7.26 116,815
06/05/2015 7.3 7.5 7.21 7.21 96,071
06/04/2015 7.42 7.5601 7.37 7.38 92,980
06/03/2015 7.49 7.59 7.43 7.5 6,541
06/02/2015 7.65 7.7 7.51 7.55 37,850
06/01/2015 7.81 7.81 7.47 7.61 79,492
05/29/2015 7.64 7.83 7.37 7.73 99,164
05/28/2015 7.5 7.69 7.33 7.68 50,943
05/27/2015 7.66 7.84 7.41 7.62 54,298
05/26/2015 7.75 7.75 7.43 7.6 46,585
05/22/2015 8.06 8.06 7.76 7.83 29,910
05/21/2015 8.12 8.159 7.91 7.96 43,217
05/20/2015 8.09 8.15 8 8.1 30,811
05/19/2015 8.39 8.4 8.02 8.15 34,439
05/18/2015 8.268 8.39 7.966 8.3 52,444
05/15/2015 8.45 8.55 8.19 8.27 22,248
05/14/2015 8.7 8.73 8.33 8.42 18,476
05/13/2015 8.67 8.71 8.58 8.65 23,207
05/12/2015 8.55 8.75 8.52 8.59 41,631
05/11/2015 8.17 8.56 8.17 8.53 69,386
05/08/2015 8.02 8.16 8.02 8.13 37,098
05/07/2015 7.97 8.06 7.87 8.02 160,367
05/06/2015 8.16 8.16 8.05 8.08 43,967
05/05/2015 8.03 8.12 7.94 8.07 100,461
05/04/2015 7.86 8.0799 7.86 8.03 40,068
05/01/2015 7.99 8 7.825 7.87 32,441
04/30/2015 7.99 8.13 7.81 8.02 70,436
04/29/2015 8.75 8.75 7.94 8 76,550
04/28/2015 8.65 8.85 8.44 8.82 92,818
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?