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

GRAM 
$16.7
*  
0.15
0.89%
Get GRAM Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.83  16.922  16.63  16.70 80,992
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
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
04/10/2014 16.59 17 16.48 16.9 122,930
04/09/2014 16.49 16.79 16.49 16.65 477,501
04/08/2014 16.42 16.64 16.35 16.52 222,726
04/07/2014 16.99 17.17 16.3 16.57 260,488
04/04/2014 17.26 17.335 16.84 16.92 248,258
04/03/2014 17.2 17.26 16.93 17.15 146,952
04/02/2014 17.19 17.34 17.02 17.24 54,893
04/01/2014 17.37 17.37 16.915 17.04 366,704
03/31/2014 17.39 17.67 17.25 17.26 120,571
03/28/2014 17.39 17.49 17.26 17.29 321,022
03/27/2014 17.37 17.5 16.95 17.25 196,666
03/26/2014 17.65 17.75 17.2 17.43 157,061
03/25/2014 17.52 17.88 17.3 17.56 234,274
03/24/2014 17.9 17.92 17.15 17.26 271,698
03/21/2014 18.75 18.75 17.5 17.8 314,516
03/20/2014 19.22 19.22 18.36 18.66 100,671
03/19/2014 18.97 19.03 18.16 18.38 219,595
03/18/2014 18.99 19.38 18.87 19.03 147,684
03/17/2014 18.93 19.18 18.9 19.02 70,478
03/14/2014 19.35 19.56 18.66 18.93 130,580
03/13/2014 19.71 19.75 19.35 19.37 28,606
03/12/2014 19.74 19.85 19.675 19.72 274,087
03/11/2014 19.77 19.92 19.65 19.74 418,570
03/10/2014 19.99 20 19.28 19.79 76,098
03/07/2014 19.87 20.14 19.74 19.99 161,669
03/06/2014 19.25 20.6 19.25 19.88 405,684
03/05/2014 19.292 19.292 18.78 18.84 45,988
03/04/2014 19.04 19.36 18.7 19.03 193,115
03/03/2014 19.02 19.02 18.6 18.89 25,187
02/28/2014 18.94 19.11 18.67 18.97 42,163
02/27/2014 19.08 19.15 18.805 19.01 46,411
02/26/2014 19.2 19.27 18.84 18.96 32,396
02/25/2014 19.2 19.32 19.01 19.16 49,918
02/24/2014 19.43 19.61 19.19 19.33 56,975
02/21/2014 18.73 19.4 18.72 19.22 123,431
02/20/2014 18.59 18.83 18.53 18.63 102,024
02/19/2014 19.28 19.28 18.81 18.89 289,631
02/18/2014 19.87 19.88 19.17 19.21 282,296
02/14/2014 19.5 20.47 19.5 19.76 75,666
02/13/2014 19.45 19.73 19.37 19.58 49,511
02/12/2014 19.02 19.74 19.02 19.54 90,793
02/11/2014 19.06 19.26 18.63 19.06 113,169
02/10/2014 19.39 19.495 19.11 19.11 11,555
02/07/2014 19.89 19.89 19.21 19.45 91,550
02/06/2014 19.4 19.81 19.2 19.44 36,798
02/05/2014 19.64 19.74 19.25 19.45 294,737
02/04/2014 20.21 20.21 19.5 19.63 167,318
02/03/2014 20.81 21 20.11 20.35 54,515
01/31/2014 20.8 21.1 20.03 21.08 43,584
01/30/2014 19.95 20.44 19.92 20.44 52,672
01/29/2014 20.45 20.56 19.74 19.94 66,993
01/28/2014 20.12 20.62 20.05 20.6 82,145
01/27/2014 20.07 20.465 20.07 20.24 60,112
01/24/2014 20.11 20.9253 20.11 20.82 7,461
01/23/2014 21.15 21.71 20.8 20.94 59,405
01/22/2014 21.69 21.78 21.5 21.69 17,956
01/21/2014 21.82 21.89 21.19 21.51 1,016,120
01/17/2014 21.65 22.02 21.65 21.8 578,458
01/16/2014 21.75 21.82 21.5 21.56 54,238
01/15/2014 21.82 22.08 21.51 21.61 236,949
01/14/2014 21.75 22.13 21.59 21.97 146,930
01/13/2014 21.52 21.86 21.41 21.58 73,106
01/10/2014 21.67 21.9 21.63 21.83 6,439
01/09/2014 21.6 21.9 21.54 21.82 18,622
01/08/2014 21.37 21.73 21.37 21.67 92,516
01/07/2014 21.31 21.64 21.31 21.43 51,116
01/06/2014 21.37 21.41 21.0301 21.35 8,750
01/03/2014 20.41 21.6299 20.4 21.43 43,300
01/02/2014 21.344 21.57 21.09 21.33 15,547
12/31/2013 21.41 21.49 21.096 21.23 27,057
12/30/2013 20.95 21.5 20.95 21.37 46,950
12/27/2013 21.15 21.29 20.665 20.83 21,481
12/26/2013 20.9 21.41 20.591 21.02 18,752
12/24/2013 21.08 21.18 20.34 20.95 35,323
12/23/2013 21.58 21.75 21.49 21.56 16,815
12/20/2013 21.46 21.6 21.19 21.51 91,143
12/19/2013 21.56 21.851 21.25 21.47 151,883
12/18/2013 20.19 21.595 20.19 21.44 325,908
12/17/2013 21 21.23 20.436 21.1 271,523
12/16/2013 19.78 20.92 19.44 20.92 201,008
12/13/2013 19.13 19.7 19.13 19.6 141,182
12/12/2013 18.92 19.74 18.69 19.24 193,955
12/11/2013 18.82 19.05 18.8 18.91 11,319
12/10/2013 18.51 19.22 18.51 18.9 139,062
12/09/2013 18.88 19.05 18.52 18.67 110,056
12/06/2013 18.8 19.03 18.7 18.76 25,716
12/05/2013 18.89 18.89 18.54 18.68 24,512
12/04/2013 19.035 19.04 18.8 19 48,615
12/03/2013 19.68 19.68 18.88 19.13 73,672
12/02/2013 19.61 20 19.61 19.67 228,887
11/29/2013 19.75 20 19.6 19.7 75,903
11/27/2013 19.84 20.17 19.84 19.95 61,232
11/26/2013 20 20.05 19.78 19.87 46,829
11/25/2013 20.11 20.11 19.73 20 27,070
11/22/2013 20.02 20.28 19.89 20 80,285
11/21/2013 20.16 20.3 19.75 19.76 44,319
11/20/2013 19.96 20.12 19.92 19.99 17,200
11/19/2013 20.58 20.59 19.58 20.06 47,159
11/18/2013 20.92 20.93 20.26 20.54 91,029
11/15/2013 20.94 21.03 20.81 21.01 4,910
11/14/2013 20.85 21.17 20.85 20.88 10,200
11/13/2013 20.87 20.939 20.85 20.85 8,364
11/12/2013 20.64 21.32 20.6 20.9 71,168
11/11/2013 20.89 20.92 20.66 20.75 2,251
11/08/2013 21.31 21.31 20.47 20.84 28,803
11/07/2013 20.59 21.2 20.59 21.15 10,423
11/06/2013 21.38 21.5 21.13 21.45 3,792
11/05/2013 22.0637 22.0637 21.45 21.54 93,362
11/04/2013 21.97 22.11 21.82 22.07 61,616
11/01/2013 21.75 22.1392 21.6 21.94 191,015
10/31/2013 21.32 21.75 21.31 21.66 110,614
10/30/2013 21.55 21.61 21.14 21.32 79,149
10/29/2013 21.26 21.51 21.07 21.51 34,926
10/28/2013 21.5 21.5 21.14 21.31 140,896
10/25/2013 21.4 21.5486 20.89 21.52 68,091
10/24/2013 20.816 21.29 20.7 21.29 88,622
10/23/2013 20.48 20.74 20.48 20.74 9,649
10/22/2013 20.32 20.77 20.157 20.5 267,298
10/21/2013 20.48 20.505 20.23 20.35 81,589
10/18/2013 19.64 20.86 19.64 20.37 348,839
10/17/2013 19.56 19.76 19.07 19.44 221,094
10/16/2013 19.49 19.83 19.32 19.74 67,335
10/15/2013 19.35 19.57 19 19.46 79,377
10/14/2013 19.46 19.46 19.35 19.45 5,704
10/11/2013 19.76 19.76 19.37 19.63 13,117
10/10/2013 19.54 19.9 19.41 19.69 398,448
10/09/2013 19.46 19.75 19.27 19.63 45,627
10/08/2013 19.59 19.72 19.3 19.48 41,163
10/07/2013 19.6 19.8 19 19.64 24,558
10/04/2013 18.47 19.85 18.31 19.81 137,378
10/03/2013 19.61 19.66 18.4 18.52 77,010
10/02/2013 19.47 19.69 19.47 19.56 34,717
10/01/2013 19.89 19.97 19.53 19.56 18,638
09/30/2013 20.09 20.09 19.77 19.96 44,046
09/27/2013 20.44 20.44 20 20.14 458,392
09/26/2013 20 20.548 20 20.44 145,744
09/25/2013 20.75 20.81 19.96 19.98 180,774
09/24/2013 20.9 21.07 20.46 20.76 36,992
09/23/2013 21.5 21.54 20.8 20.99 69,317
09/20/2013 20.83 21.7 20.65 21.7 198,099
09/19/2013 21 22.14 20.4 20.69 57,170
09/18/2013 20.83 21.04 20.21 20.77 79,386
09/17/2013 20.91 21 20.72 20.74 83,625
09/16/2013 21.04 21.04 20.84 20.84 135,572
09/13/2013 21 21.06 20.75 20.79 214,320
09/12/2013 21.08 21.1035 20.66 20.87 57,955
09/11/2013 21.4 21.4 21 21.04 19,788
09/10/2013 20.82 21.53 20.58 21.36 300,401
09/09/2013 20.73 20.95 20.605 20.79 115,960
09/06/2013 20.81 20.8608 20.65 20.73 60,761
09/05/2013 20.27 20.78 20.248 20.65 106,665
09/04/2013 20.56 20.68 20.22 20.27 146,030
09/03/2013 19.81 20.4 19.6 20.22 87,134
08/30/2013 19.32 19.69 19.32 19.6 46,404
08/29/2013 18.96 19.3987 18.96 19.39 93,675
08/28/2013 19.24 19.35 19.03 19.06 63,229
08/27/2013 19.8 19.8099 18.74 19.3 169,945
08/26/2013 19.93 20 19.8 19.81 41,837
08/23/2013 20.38 20.38 19.552 20.01 47,936
08/22/2013 20.45 20.5999 19.84 20.4 156,963
08/21/2013 20.61 20.7 20.5 20.52 163,414
08/20/2013 20.86 20.91 20.68 20.8 76,872
08/19/2013 21 21.09 20.3 20.86 187,456
08/16/2013 21.07 21.2 20.97 21.13 242,318
08/15/2013 21.13 21.2688 21 21.1 92,095
08/14/2013 21.18 21.18 20.7601 21.13 37,602
08/13/2013 21 21.3 20.608 21.08 206,176
08/12/2013 20.49 20.86 20.49 20.85 268,249
08/09/2013 21 21 20.3 20.69 88,742
08/08/2013 20.75 20.96 20.71 20.72 132,286
08/07/2013 20.31 20.85 20.31 20.72 165,064
08/06/2013 20.7 20.83 20.4 20.55 295,505
08/05/2013 20.709 20.99 20.63 20.95 17,994
08/02/2013 21.35 21.35 20.7 21 142,932
08/01/2013 21 21.2 20.78 21 171,171
07/31/2013 20.9 20.93 19.851 20.9 637,384
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?