Historical Stock Prices

GRC 
$31.46
*  
0.04
0.13%
Get GRC Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading GRC now
Exchange: AMEX
Industry: Capital Goods
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 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 31.58 31.825 31.31 31.46 11,404
11/25/2014 31.51 31.77 31.28 31.42 90,751
11/24/2014 31.12 31.62 31.12 31.62 15,110
11/21/2014 31.2 31.41 30.58 30.93 30,852
11/20/2014 30.6 30.95 30.58 30.71 24,235
11/19/2014 31.66 31.66 30.54 30.83 23,830
11/18/2014 31.62 32.23 31.62 31.83 14,117
11/17/2014 32.05 32.055 31.251 31.4 28,832
11/14/2014 32.52 32.58 31.64 32.19 52,900
11/13/2014 32.82 32.82 32.19 32.39 23,843
11/12/2014 32.27 32.99 32.02 32.92 20,227
11/11/2014 32.72 32.93 31.79 32.63 35,015
11/10/2014 32.43 33.08 32.34 33.07 27,348
11/07/2014 32.49 32.5 31.76 32.49 21,365
11/06/2014 31.86 32.5 31.6 32.5 37,219
11/05/2014 32.2 32.26 31.38 31.99 21,033
11/04/2014 31.39 31.94 31.0701 31.85 22,226
11/03/2014 31.99 32.25 31.2 31.71 41,757
10/31/2014 31.91 31.99 31.05 31.74 50,875
10/30/2014 30.92 31.67 30.65 31.56 47,561
10/29/2014 31.17 31.3245 30.41 30.99 46,736
10/28/2014 29.36 31.08 29.18 31.08 57,748
10/27/2014 29.39 29.39 27.7 29.08 67,738
10/24/2014 30.74 30.74 28.98 29.1 91,509
10/23/2014 30.1 30.77 29.36 30.55 54,810
10/22/2014 30.78 31.18 29.33 29.52 58,944
10/21/2014 29.99 30.82 29.73 30.79 42,445
10/20/2014 29.9 30.15 29.06 30.01 37,108
10/17/2014 31.5 31.5 29.8 29.94 63,217
10/16/2014 31 31.77 30.85 31.03 38,991
10/15/2014 30.52 31.784 30 31.37 52,100
10/14/2014 30.73 31.54 29.79 30.79 72,254
10/13/2014 29.49 30.63 29.25 30.48 35,628
10/10/2014 29.45 30.39 29.12 29.29 32,995
10/09/2014 30.83 30.83 29.61 29.73 38,417
10/08/2014 29.73 30.92 29.14 30.81 41,440
10/07/2014 29.9 30.19 29.73 29.73 27,972
10/06/2014 30.24 30.53 29.357 30.11 22,317
10/03/2014 30.61 30.73 30.05 30.24 34,306
10/02/2014 28.97 29.71 28.79 29.7 30,417
10/01/2014 30.11 30.36 28.87 28.87 50,019
09/30/2014 30.78 30.78 30.04 30.04 43,977
09/29/2014 30.03 31 30.03 30.71 33,723
09/26/2014 30.27 30.51 30.0401 30.46 25,292
09/25/2014 30.86 30.86 30.15 30.2 39,609
09/24/2014 31 31.22 30.52 30.81 28,487
09/23/2014 30.99 31.37 30.38 30.84 41,651
09/22/2014 31.23 31.26 30.51 31.07 40,624
09/19/2014 31.93 32.44 30.87 31.32 217,560
09/18/2014 31.33 32 31.18 31.86 43,429
09/17/2014 30.83 31.7 30.71 31.06 65,878
09/16/2014 30.34 31.2 30.0001 30.92 35,224
09/15/2014 31.11 31.51 30.46 30.5 42,527
09/12/2014 31.89 32.07 30.86 31.03 33,272
09/11/2014 31.11 31.96 31.096 31.8 32,805
09/10/2014 31.11 31.42 30.41 31.21 36,404
09/09/2014 31.9 32.2 30.92 30.92 31,200
09/08/2014 31.76 32.06 31.18 32.05 24,927
09/05/2014 31.51 31.9 31.473 31.72 22,799
09/04/2014 32.09 32.44 31.6 31.67 27,855
09/03/2014 32 32.31 31.54 31.92 39,419
09/02/2014 31.2 31.96 31 31.81 30,759
08/29/2014 30.9 31.14 30.65 31.03 24,648
08/28/2014 30.8 31.12 30.5 30.64 23,514
08/27/2014 30.94 31.26 30.8 30.89 13,777
08/26/2014 31.09 31.4899 30.9 30.96 19,408
08/25/2014 31.05 31.11 30.8 30.96 22,945
08/22/2014 30.83 30.93 30.41 30.7 27,821
08/21/2014 30.9 30.9 30.5 30.79 11,589
08/20/2014 31.12 31.12 30.5101 30.95 24,931
08/19/2014 31.36 31.5 30.975 31.22 31,774
08/18/2014 30.53 31.85 30.53 31.47 47,618
08/15/2014 30.98 30.98 29.66 30.34 53,665
08/14/2014 30.5 30.7493 30.33 30.5 21,946
08/13/2014 30.14 30.5142 29.9701 30.5 22,714
08/12/2014 30.26 30.71 29.91 30.04 28,014
08/11/2014 30.56 30.71 29.79 30.49 47,553
08/08/2014 29.61 30.46 29.61 30.18 69,005
08/07/2014 30.22 30.695 29.4 29.48 52,891
08/06/2014 29.88 30.45 29.72 30.04 38,119
08/05/2014 29.72 30.09 29.41 29.79 40,273
08/04/2014 29.42 30 29.25 29.85 76,294
08/01/2014 29.14 29.47 28.52 29.15 80,256
07/31/2014 29.26 29.49 28.29 28.98 194,702
07/30/2014 29.91 29.9599 29.12 29.41 81,431
07/29/2014 29.55 30.8 29 29.2 150,601
07/28/2014 31.13 31.24 28.28 29.01 197,815
07/25/2014 33.16 33.375 30.6 31.2 182,679
07/24/2014 34.39 34.46 33.23 33.87 33,608
07/23/2014 33.99 35.4 33.76 34.12 52,024
07/22/2014 33.83 33.97 33.44 33.85 24,774
07/21/2014 33.85 33.95 33.24 33.57 18,879
07/18/2014 33.16 34.37 33.16 34.2 39,926
07/17/2014 33.5 33.76 33.085 33.25 32,657
07/16/2014 34.11 34.22 33.75 33.92 27,538
07/15/2014 34.62 34.625 33.51 33.97 45,534
07/14/2014 34.83 35.3799 34.3 34.75 43,604
07/11/2014 34.54 34.66 33.97 34.33 35,612
07/10/2014 34.21 35.01 34.01 34.68 41,626
07/09/2014 35.66 36.0499 33.97 35.08 96,196
07/08/2014 35.01 35.79 34.75 35.46 69,925
07/07/2014 36.48 36.68 35.01 35.02 62,605
07/03/2014 36.24 36.82 36.24 36.74 16,959
07/02/2014 35.83 36.36 35.83 36.18 45,854
07/01/2014 35.46 36.44 35.46 35.92 75,832
06/30/2014 35.7 35.839 35.21 35.37 66,927
06/27/2014 35.57 36.25 35.37 35.95 200,877
06/26/2014 35.94 36.14 35.26 35.9 46,098
06/25/2014 35.05 36.1725 34.15 36.06 102,639
06/24/2014 35.28 37.7 35.28 36.18 137,283
06/23/2014 39.16 39.16 37.46 38.35 71,355
06/20/2014 36.05 39.36 36.05 39.18 569,630
06/19/2014 36.02 36.17 35.63 35.91 78,375
06/18/2014 35.55 35.98 35.1107 35.73 67,505
06/17/2014 33.92 35.86 33.86 35.55 158,287
06/16/2014 33.32 34.36 32.6 33.81 143,406
06/13/2014 34.12 34.25 33.4401 33.66 32,550
06/12/2014 34.51 34.61 33.73 33.98 34,575
06/11/2014 34.77 34.94 34.55 34.7 108,268
06/10/2014 34.87 35.04 32.55 34.95 41,649
06/09/2014 34.06 35.11 33.79 34.84 46,417
06/06/2014 33.5 34.1 33.16 34.09 50,123
06/05/2014 33.02 33.45 32.25 33.45 67,601
06/04/2014 32.75 33.39 32.58 32.78 49,613
06/03/2014 32.67 34.48 32.6 32.63 135,874
06/02/2014 31.68 33.64 31.18 32.55 166,865
05/30/2014 31.57 32 31.5 31.71 40,407
05/29/2014 31.71 31.98 31.1301 31.42 20,748
05/28/2014 31.77 31.91 31.18 31.72 24,468
05/27/2014 31.6 32 31.59 31.93 31,065
05/23/2014 30.47 31.47 30.36 31.44 36,885
05/22/2014 30.6565 30.6565 29.98 30.42 19,554
05/21/2014 30.5365 30.7465 29.835 30.17 36,805
05/20/2014 30.89 30.89 30 30.04 47,239
05/19/2014 30.65 31.3745 30.65 31.14 19,141
05/16/2014 30 30.79 29.91 30.79 35,074
05/15/2014 30.58 31.32 30.03 30.11 34,134
05/14/2014 31.89 32.058 30.61 30.61 47,223
05/13/2014 32.19 32.47 31.5 31.91 64,326
05/12/2014 31.66 32.5 31.41 32.46 64,344
05/09/2014 31.06 31.795 31.02 31.57 30,010
05/08/2014 32.14 32.4765 31.31 31.39 96,551
05/07/2014 30.84 32.25 30.84 32.17 63,875
05/06/2014 30.92 31.48 30.84 30.84 57,482
05/05/2014 30.78 31.65 30.78 31.15 29,098
05/02/2014 31.01 31.4865 30.985 31.02 32,272
05/01/2014 31.11 31.11 30.29 30.93 62,217
04/30/2014 30.2 31.24 30.03 31.05 62,423
04/29/2014 31.12 31.17 30.09 30.23 24,462
04/28/2014 30.7 31.43 30.33 30.82 25,545
04/25/2014 30.63 31.06 30.43 30.44 60,813
04/24/2014 30.77 31.45 30.15 31.11 38,693
04/23/2014 30.51 31.25 30.29 30.39 29,998
04/22/2014 31.001 31.254 30.51 30.68 21,397
04/21/2014 31.73 31.73 30.75 31.02 21,255
04/17/2014 30.58 31.37 30.58 31.2 19,806
04/16/2014 30.49 31.02 30.24 30.58 17,125
04/15/2014 31.3 31.4465 29.28 30.19 32,307
04/14/2014 30.23 31.64 29.66 31.27 62,870
04/11/2014 29.64 30.49 29.58 29.81 31,832
04/10/2014 31.06 31.06 29.8 30.01 38,995
04/09/2014 30.49 31.25 30.49 31.18 22,278
04/08/2014 30.27 30.85 30.14 30.36 28,349
04/07/2014 30.31 30.5 30 30.16 22,845
04/04/2014 32.23 32.23 30.41 30.56 43,142
04/03/2014 32.22 32.44 31.43 31.83 66,370
04/02/2014 32.42 32.72 31.83 32.59 15,946
04/01/2014 31.74 32.46 31.37 32.44 34,134
03/31/2014 31.35 31.94 31.06 31.79 29,015
03/28/2014 31.13 32.28 31.04 31.26 52,590
03/27/2014 31.45 31.85 31.02 31.21 24,107
03/26/2014 32 32 31.5 31.57 44,561
03/25/2014 31.64 31.98 31.39 31.72 22,775
03/24/2014 31.7 31.7 31.08 31.4 30,123
03/21/2014 32.01 32.01 31.12 31.75 136,320
03/20/2014 32.06 32.46 31.26 31.97 48,350
03/19/2014 32.62 32.8 31.79 32.21 29,960
03/18/2014 32.02 32.44 31.87 32.34 19,242
03/17/2014 31.65 32.3965 31.65 32.04 18,180
03/14/2014 32.08 32.8366 31.37 31.57 20,884
03/13/2014 32.5 32.5 32.1 32.29 35,649
03/12/2014 32.15 32.666 31.8565 32.49 28,604
03/11/2014 32.85 32.85 32.02 32.41 43,768
03/10/2014 32.54 32.8 32.25 32.74 24,687
03/07/2014 32.35 32.4734 32 32.43 24,186
03/06/2014 31.6 32.13 30.9465 32.04 24,969
03/05/2014 31.91 31.99 31.44 31.58 19,103
03/04/2014 31.29 33.12 30.86 31.95 70,070
03/03/2014 31.03 31.31 30.51 30.84 22,256
02/28/2014 32.06 32.15 31.37 31.5 32,420
02/27/2014 31.47 32.31 30.72 31.94 19,768
02/26/2014 31.6 32.08 31.28 31.67 16,383
02/25/2014 31.74 31.82 31.31 31.46 14,768
02/24/2014 30.79 31.87 30.051 31.65 27,581
02/21/2014 31.67 31.79 30.85 31.15 43,840
02/20/2014 30.3 31.83 30.3 31.51 25,739
02/19/2014 30.97 32 30.25 30.37 41,043
02/18/2014 30.81 31.53 30.26 31.21 18,655
02/14/2014 31.23 31.23 30.42 30.88 26,826
02/13/2014 30 31.24 30 31.2 21,503
02/12/2014 30.46 30.84 29.99 30.37 39,330
02/11/2014 29.92 30.62 29.56 30.62 31,295
02/10/2014 30.02 30.16 29.12 30 61,287
02/07/2014 30.29 30.63 29.91 30.15 52,077
02/06/2014 30.5 30.73 30.11 30.27 56,135
02/05/2014 30.68 31 30.31 30.53 36,622
02/04/2014 31.11 31.11 30.38 30.77 30,522
02/03/2014 31.84 32.97 30.5201 30.84 59,206
01/31/2014 31.58 32.05 31.58 31.83 44,533
01/30/2014 32.04 33.15 31.75 32.3 43,489
01/29/2014 31.98 32.39 31.53 31.69 38,504
01/28/2014 32.16 32.925 31.88 32.24 55,974
01/27/2014 32.54 32.86 31.9 32.25 34,665
01/24/2014 33.15 33.15 31.91 32.54 54,004
01/23/2014 34.87 34.87 32.812 33.5 87,420
01/22/2014 34.66 35.1 34.39 34.96 27,817
01/21/2014 35.15 35.16 34.25 34.98 53,679
01/17/2014 34.71 35 34.45 34.82 29,017
01/16/2014 34.29 34.99 33.9 34.67 42,885
01/15/2014 33.88 34.56 33.82 34.31 47,542
01/14/2014 33.95 34.03 33.38 33.93 46,380
01/13/2014 32.65 33.2 32.45 32.71 47,789
01/10/2014 32.7 32.8899 32.5 32.81 19,396
01/09/2014 32.7 32.71 32.025 32.61 41,447
01/08/2014 32.69 32.75 32.06 32.64 25,783
01/07/2014 33.17 33.39 32.09 32.62 56,465
01/06/2014 33.44 33.48 32.79 33.14 49,398
01/03/2014 32.94 33.86 32.584 33.22 46,693
01/02/2014 33.28 33.57 32.41 32.95 48,284
12/31/2013 32.82 33.7 32.78 33.43 73,780
12/30/2013 32.83 33.04 32.38 32.82 27,741
12/27/2013 33.22 33.22 32.121 32.94 30,997
12/26/2013 32.62 33.86 32.5 33.05 60,755
12/24/2013 31.23 33.17 30.92 33.17 70,489
12/23/2013 29.5 31.46 29.5 30.94 213,332
12/20/2013 29.79 30.15 28.19 28.19 602,714
12/19/2013 30.09 30.26 29.63 29.85 34,816
12/18/2013 30.26 31.41 29.97 30.2 70,700
12/17/2013 31.38 31.38 29.99 30.08 88,334
12/16/2013 32.09 32.85 30.99 31.46 82,856
12/13/2013 30.65 32.41 30.6 32.04 48,560
12/12/2013 30.8 31.954 30.1 31.49 39,799
12/11/2013 32.41 32.52 30.5 30.78 59,653
12/10/2013 32.704 32.976 32.256 32.256 44,708
12/09/2013 33.336 33.336 32.176 32.608 30,320
12/06/2013 32.488 33.76 32.008 33.344 24,828
12/05/2013 31.872 32.336 31.28 32.088 21,119
12/04/2013 32.192 32.5971 31.608 31.784 19,059
12/03/2013 31.776 32.872 30.4968 32.424 56,670
12/02/2013 33.568 33.568 31.472 31.928 53,916
11/29/2013 34.592 34.592 33.424 33.656 17,184
11/27/2013 33.104 34.344 33.048 34.128 47,528
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?