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

GRAM 
$8.85
*  
0.04
0.45%
Get GRAM Alerts
*Delayed - data as of Mar. 5, 2015 9:44 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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
9:44  8.95  8.85  8.85  8.85 300
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
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
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
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?