Historical Stock Prices

GRAM 
$4.4
*  
0.04
0.9%
Get GRAM Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 4.51 4.54 4.39 4.4 98,886
08/27/2015 4.16 4.54 4.1 4.44 132,352
08/26/2015 4.08 4.36 4.04 4.2 94,162
08/25/2015 4.09 4.2 3.96 4.02 266,786
08/24/2015 4.1 4.24 4.09 4.13 72,209
08/21/2015 4.07 4.25 4.06 4.2 42,692
08/20/2015 4.15 4.22 4.06 4.17 144,910
08/19/2015 4.32 4.32 4.14 4.24 207,571
08/18/2015 4.32 4.37 4.2 4.28 131,038
08/17/2015 4.32 4.4299 4.11 4.25 382,735
08/14/2015 4.84 4.84 4 4.26 317,933
08/13/2015 5.05 5.2 4.85 4.89 53,452
08/12/2015 5.2 5.23 4.9901 5.06 24,857
08/11/2015 5.4 5.49 5.25 5.31 26,696
08/10/2015 5.49 5.63 5.45 5.48 122,391
08/07/2015 5.5 5.57 5.44 5.44 78,976
08/06/2015 5.46 5.5 5.46 5.47 23,468
08/05/2015 5.56 5.66 5.46 5.53 59,770
08/04/2015 5.81 5.82 5.36 5.57 103,258
08/03/2015 5.88 5.98 5.72 5.75 39,088
07/31/2015 5.91 5.965 5.85 5.91 96,314
07/30/2015 5.9 6.17 5.88 5.9 82,154
07/29/2015 5.94 5.98 5.8601 5.88 37,559
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
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
02/04/2015 10.65 10.65 10.43 10.52 1,141,976
02/03/2015 10.65 10.66 10.43 10.58 64,221
02/02/2015 10.53 10.68 10.42 10.5 139,564
01/30/2015 9.85 10.41 9.82 10.38 50,692
01/29/2015 9.93 10.12 9.71 9.85 7,934
01/28/2015 9.98 10.07 9.8 9.89 19,391
01/27/2015 10.05 10.26 9.88 9.88 32,647
01/26/2015 10.15 10.16 10 10.08 20,418
01/23/2015 10.22 10.25 10.01 10.04 96,008
01/22/2015 10.12 10.1748 10.01 10.1 147,130
01/21/2015 10.04 10.26 9.98 10.01 41,295
01/20/2015 10.11 10.16 9.89 10 97,620
01/16/2015 10.17 10.2 9.85 10.14 32,592
01/15/2015 10.6 10.6 10.19 10.27 49,478
01/14/2015 11.38 11.38 10.2 10.48 44,133
01/13/2015 11.93 11.97 11.19 11.33 19,280
01/12/2015 12.08 12.08 11.68 11.78 19,591
01/09/2015 12.19 12.2095 11.98 12.04 9,080
01/08/2015 12.36 12.37 12.17 12.17 19,382
01/07/2015 12.12 12.3 12.12 12.22 24,474
01/06/2015 12.46 12.46 12.1 12.14 43,117
01/05/2015 12.7 12.84 12.27 12.39 41,730
01/02/2015 12.86 12.86 12.55 12.68 15,973
12/31/2014 12.34 12.6556 12.19 12.64 21,897
12/30/2014 12.25 12.38 12.1 12.29 171,191
12/29/2014 12.22 12.28 11.99 12.25 95,930
12/26/2014 11.94 12.18 11.94 12.12 6,856
12/24/2014 12.04 12.04 11.775 11.94 9,810
12/23/2014 12.22 12.26 12 12.04 31,123
12/22/2014 12.09 12.09 11.91 12.07 29,235
12/19/2014 12.3 12.3 11.98 12.08 33,308
12/18/2014 11.96 12.585 11.72 12.23 146,885
12/17/2014 11.768 12.01 11.73 11.94 62,388
12/16/2014 11.81 12.15 11.63 11.7 234,298
12/15/2014 12.23 12.24 11.8598 11.88 254,674
12/12/2014 12.27 12.28 12.15 12.16 71,753
12/11/2014 12.23 12.34 12.16 12.25 102,494
12/10/2014 12.28 12.375 12.11 12.18 88,899
12/09/2014 12.19 12.45 12.15 12.28 26,353
12/08/2014 12.41 12.51 12.17 12.19 13,525
12/05/2014 12.39 12.41 12.24 12.37 30,719
12/04/2014 12.5 12.5 12.222 12.33 15,647
12/03/2014 12.42 12.66 12.42 12.57 42,420
12/02/2014 12.39 12.735 12.23 12.57 80,257
12/01/2014 12.85 12.85 12.46 12.67 151,779
11/28/2014 13.08 13.08 12.92 13.05 11,001
11/26/2014 12.77 13.2 12.68 13.17 105,806
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
*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?