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

GRAM 
$8.07
*  
0.04
0.5%
Get GRAM Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading GRAM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GRAM Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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.
16:00  8.01  8.12  7.94  8.07 100,461
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
04/27/2015 8.32 8.65 8.28 8.57 130,819
04/24/2015 8.03 8.32 8 8.29 114,448
04/23/2015 7.72 8.06 7.68 8.02 103,131
04/22/2015 7.95 8.05 7.9 7.95 90,292
04/21/2015 7.85 7.94 7.74 7.9 95,527
04/20/2015 7.97 8.03 7.7899 7.79 217,626
04/17/2015 8 8.1 7.78 7.88 156,878
04/16/2015 7.6 8.0099 7.6 7.98 76,495
04/15/2015 7.87 7.96 7.6 7.66 743,690
04/14/2015 7.59 7.86 7.5 7.79 84,433
04/13/2015 7.54 7.5699 7.31 7.53 273,857
04/10/2015 7.4 7.57 7.391 7.51 65,228
04/09/2015 7.44 7.49 7.33 7.38 88,457
04/08/2015 7.52 7.61 7.34 7.39 54,611
04/07/2015 7.54 7.62 7.47 7.475 59,281
04/06/2015 7.586 7.72 7.47 7.52 116,970
04/02/2015 7.43 7.63 7.43 7.51 53,565
04/01/2015 7.63 7.71 7.53 7.56 67,653
03/31/2015 7.64 7.77 7.46 7.55 55,090
03/30/2015 7.83 7.98 7.79 7.83 18,255
03/27/2015 7.736 7.85 7.44 7.77 47,402
03/26/2015 7.93 8.03 7.7 7.76 33,688
03/25/2015 8.01 8.01 7.87 7.89 38,808
03/24/2015 8.19 8.19 7.92 7.99 68,000
03/23/2015 8.24 8.3 8.15 8.15 27,351
03/20/2015 8.16 8.3 8.15 8.2 156,079
03/19/2015 8.41 8.49 8 8.13 245,294
03/18/2015 8.64 8.74 8.25 8.36 238,528
03/17/2015 8.68 8.8499 8.58 8.61 137,478
03/16/2015 8.67 8.7 8.44 8.68 16,521
03/13/2015 8.9 8.9 8.54 8.7 46,347
03/12/2015 8.9 8.96 8.63 8.67 213,004
03/11/2015 8.8 8.92 8.8 8.83 112,125
03/10/2015 8.75 8.9 8.75 8.81 53,882
03/09/2015 8.92 8.9499 8.75 8.79 62,962
03/06/2015 8.97 9.2 8.86 8.91 30,565
03/05/2015 8.85 9 8.85 8.97 85,495
03/04/2015 8.96 9 8.85 8.89 143,847
03/03/2015 8.81 8.99 8.81 8.96 35,349
03/02/2015 9.16 9.22 8.84 8.85 88,138
02/27/2015 9.08 9.2 9.02 9.15 56,530
02/26/2015 9.23 9.23 9.07 9.13 146,947
02/25/2015 9.08 9.21 8.98 9.14 230,178
02/24/2015 9.19 9.28 9.12 9.19 80,567
02/23/2015 9.26 9.32 9.12 9.12 93,499
02/20/2015 9.46 9.46 9.17 9.2 47,600
02/19/2015 9.5 9.6 9.33 9.34 22,312
02/18/2015 9.45 9.53 9.05 9.37 125,248
02/17/2015 9.63 9.63 9.26 9.42 24,415
02/13/2015 9.58 9.6 9.53 9.58 31,070
02/12/2015 9.67 9.67 9.5 9.52 61,800
02/11/2015 9.76 9.76 9.49 9.54 21,841
02/10/2015 9.97 9.98 9.64 9.7 26,089
02/09/2015 10.31 10.31 9.89 9.95 59,509
02/06/2015 10.52 10.54 10.17 10.19 22,879
02/05/2015 10.47 10.53 10.35 10.49 42,994
*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?