Historical Stock Prices

GRC 
$24.04
*  
0.11
0.46%
Get GRC Alerts
*Delayed - data as of Aug. 28, 2015  -  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 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 24.07 24.29 23.76 24.04 39,477
08/27/2015 23.27 24.23 22.93 24.15 81,603
08/26/2015 22.82 23.24 22.5873 23.21 40,161
08/25/2015 23.94 24.75 22.25 22.31 72,223
08/24/2015 19.88 22.89 18.14 22.19 76,381
08/21/2015 21.73 23.21 21.12 22.67 52,882
08/20/2015 23.04 23.25 22.84 22.84 29,322
08/19/2015 23.51 23.7488 23.23 23.33 33,393
08/18/2015 23.44 23.87 23.44 23.73 25,499
08/17/2015 23.65 23.93 23.3501 23.9 18,459
08/14/2015 23.4 24.06 23.28 23.84 34,451
08/13/2015 24.23 25.231 23.5 23.52 19,609
08/12/2015 24.02 24.5999 23.835 24.27 45,737
08/11/2015 24.4 24.54 24.13 24.41 20,162
08/10/2015 24.03 24.77 24.03 24.75 38,892
08/07/2015 24.35 24.35 23.7 24 56,402
08/06/2015 24.47 24.65 24.29 24.62 20,735
08/05/2015 24.76 24.76 24.47 24.5 18,216
08/04/2015 24.51 24.75 24.35 24.52 27,403
08/03/2015 25.51 25.51 24.42 24.54 33,621
07/31/2015 24.59 25.98 24.59 25.64 54,904
07/30/2015 24.39 24.74 24.05 24.59 51,466
07/29/2015 24.19 25.45 24.19 24.61 55,936
07/28/2015 23.85 24.35 23.46 23.72 74,449
07/27/2015 25.4 25.61 23.27 23.8 97,546
07/24/2015 26.11 26.44 25.1 25.66 88,410
07/23/2015 26.76 26.95 26.04 26.38 51,168
07/22/2015 26.48 26.86 26.15 26.57 34,484
07/21/2015 27 27.03 26.41 26.49 23,119
07/20/2015 27.12 27.6661 27 27.01 19,223
07/17/2015 27.77 27.8 27.31 27.5 22,467
07/16/2015 27.79 28.03 27.47 27.66 15,748
07/15/2015 28.2 28.2 27.1 27.71 23,013
07/14/2015 28.34 28.34 27.55 28.18 38,569
07/13/2015 28.15 28.34 27.7 28.31 23,858
07/10/2015 26.52 28 26.52 27.9 36,458
07/09/2015 27.67 27.7 27.08 27.42 23,754
07/08/2015 27.78 28.07 27.09 27.28 27,324
07/07/2015 28.37 28.3719 27.86 28.17 28,775
07/06/2015 27.82 28.61 27.82 28.44 31,722
07/02/2015 28.22 28.391 27.91 28.25 21,610
07/01/2015 28.46 28.78 27.93 28.2 26,567
06/30/2015 28.04 28.36 27.95 28.08 41,546
06/29/2015 28.79 29.07 28.1601 28.27 40,671
06/26/2015 28.5 29.12 28.46 29.12 281,575
06/25/2015 28.29 28.48 28.03 28.34 24,492
06/24/2015 28.23 28.46 28 28.2 32,734
06/23/2015 28.23 28.59 27.65 28.4 43,221
06/22/2015 28.79 28.79 27.794 28.53 23,638
06/19/2015 28.71 28.98 27.74 28.84 115,047
06/18/2015 27.87 28.67 27.61 28.49 41,802
06/17/2015 28.18 28.2 27.79 27.89 14,771
06/16/2015 27.95 28.16 27.73 28.12 21,939
06/15/2015 28.73 29.08 27.83 28.15 41,261
06/12/2015 29.19 29.36 28.77 29.08 13,169
06/11/2015 29.03 29.36 28.78 29.36 15,633
06/10/2015 28.91 29.35 28.7 29.12 39,125
06/09/2015 28.53 28.96 28.4 28.42 41,907
06/08/2015 28.95 29.21 28.54 28.67 31,251
06/05/2015 28.65 29.055 28.4 29.04 39,006
06/04/2015 28.45 28.84 28.45 28.51 41,337
06/03/2015 28.67 29.07 28.63 29.03 21,547
06/02/2015 28.37 29.12 28.32 28.51 23,951
06/01/2015 28.25 28.4 27.74 28.32 28,026
05/29/2015 27.43 28.2 27.08 28.03 78,522
05/28/2015 27.18 27.67 26.885 27.54 24,518
05/27/2015 26.79 27.26 26.74 27.26 26,508
05/26/2015 26.88 27.12 26.28 26.91 32,452
05/22/2015 27.2 27.22 26.852 26.88 21,009
05/21/2015 27.05 27.37 26.95 27.25 18,727
05/20/2015 27.33 27.33 26.84 26.97 19,765
05/19/2015 26.99 27.29 26.65 27.15 27,167
05/18/2015 27 27.35 26.62 27.19 49,197
05/15/2015 27.35 27.385 26.64 27.04 39,382
05/14/2015 27.28 27.345 26.88 27.31 26,008
05/13/2015 26.88 27.28 26.786 27.1 18,281
05/12/2015 26.78 27.1728 26.28 27.05 39,335
05/11/2015 27.1 27.3299 26.86 26.96 33,480
05/08/2015 28.3 28.3 27.08 27.22 45,540
05/07/2015 27.42 28.11 27.15 27.81 33,406
05/06/2015 27.38 27.53 26.7 27.43 41,301
05/05/2015 27.4 27.71 26.42 26.89 55,722
05/04/2015 27.4 27.96 27.27 27.44 40,500
05/01/2015 27.09 27.49 26.72 27.31 53,896
04/30/2015 27.8 27.8 27.07 27.11 57,247
04/29/2015 28.72 28.7672 27.82 27.87 31,929
04/28/2015 27.62 28.51 27.5 28.35 68,268
04/27/2015 27.94 28.51 27.57 27.69 51,319
04/24/2015 28.5 28.51 27.76 27.99 48,186
04/23/2015 29.8 30.9 28 28.59 62,682
04/22/2015 29.06 29.64 28.88 29.59 25,345
04/21/2015 30.2 30.2 29.17 29.17 15,810
04/20/2015 28.8 30.04 28.7801 30.04 32,697
04/17/2015 29.11 29.39 28.51 28.69 44,562
04/16/2015 29.32 29.79 29 29.58 32,630
04/15/2015 29.27 29.97 28.86 29.47 39,169
04/14/2015 28.68 29.45 28.5 29.26 17,950
04/13/2015 28.5 29.24 28.5 28.53 177,536
04/10/2015 28.85 29.07 28.52 28.93 19,097
04/09/2015 28.87 29.23 28.2 28.62 36,522
04/08/2015 29.05 29.33 28.53 28.75 37,625
04/07/2015 29 29.6 28.53 29.16 75,292
04/06/2015 30.04 30.91 30.04 30.22 17,105
04/02/2015 29.04 30.34 29.04 30.2 21,220
04/01/2015 29.76 30.2 29 29.85 31,825
03/31/2015 30.3 30.3 29.54 29.95 32,691
03/30/2015 30.15 30.74 30.15 30.7 23,154
03/27/2015 29.9 30.24 29.6639 30.11 26,287
03/26/2015 29.98 30.24 29.76 29.97 30,475
03/25/2015 29.92 30.2 29.73 29.95 39,793
03/24/2015 29.74 30.18 29.39 30 42,754
03/23/2015 29.91 30.46 29.63 29.83 55,042
03/20/2015 28.96 30.61 28.63 29.95 187,873
03/19/2015 29.04 29.25 28.33 28.61 38,104
03/18/2015 28.55 29.305 28.09 29.21 63,722
03/17/2015 28.38 28.73 28.26 28.6 36,846
03/16/2015 28.64 28.875 28.29 28.73 30,990
03/13/2015 29.54 29.54 28.23 28.5 29,277
03/12/2015 28.69 29.48 27.89 29.45 24,921
03/11/2015 28.51 28.74 28.14 28.37 20,633
03/10/2015 27.69 28.5 27.69 28.22 29,584
03/09/2015 28.17 28.4 27.98 28.1 15,359
03/06/2015 28.09 28.5799 27.88 28.02 51,620
03/05/2015 28.5 28.75 28.0801 28.51 17,143
03/04/2015 28.96 28.96 28.22 28.3 15,519
03/03/2015 29.12 29.43 28.8 28.97 14,391
03/02/2015 28.9 29.3 28.66 29.3 35,469
02/27/2015 29.11 29.38 28.66 28.74 27,831
02/26/2015 29.57 29.57 28.98 29.25 24,560
02/25/2015 29.49 29.6 28.84 29.5 16,708
02/24/2015 29.25 29.71 29.1 29.6 20,098
02/23/2015 28.5 29.59 28.38 29.24 35,469
02/20/2015 28.5 28.81 28.2 28.67 38,476
02/19/2015 28.34 28.61 28.31 28.47 28,230
02/18/2015 28.25 28.79 28.22 28.4 37,426
02/17/2015 28.54 28.65 28.2 28.25 22,235
02/13/2015 28.51 28.7 28.29 28.38 22,160
02/12/2015 28.77 29.02 28.4 28.47 25,890
02/11/2015 28.4 29.3599 28.4 28.5 22,728
02/10/2015 28.72 28.99 28.5 28.73 29,304
02/09/2015 30.34 30.62 28.51 28.67 28,294
02/06/2015 30.54 31 30.01 30.53 34,464
02/05/2015 30.12 30.75 29.74 30.7 21,935
02/04/2015 30.29 30.7 29.699 29.82 30,207
02/03/2015 28.76 30.59 28.76 30.57 28,140
02/02/2015 28.5 29.1 28.46 28.94 19,945
01/30/2015 29.18 29.18 28.38 28.51 29,140
01/29/2015 28.56 29.56 28.05 29.48 26,688
01/28/2015 29.49 29.8999 28.37 28.47 32,085
01/27/2015 29.52 29.99 29.1201 29.24 18,077
01/26/2015 29.72 30.03 29.67 29.93 21,608
01/23/2015 30.07 30.07 29.45 29.67 20,399
01/22/2015 29.33 30.3005 28.93 29.98 36,428
01/21/2015 29.15 29.57 28.831 29.24 33,898
01/20/2015 29.71 30.3 29.05 29.2 22,919
01/16/2015 28.86 29.75 28.86 29.61 22,723
01/15/2015 30.31 30.31 29 29.04 28,265
01/14/2015 29.66 30.3192 29.5 30.04 14,916
01/13/2015 30.05 30.5 29.59 29.99 20,557
01/12/2015 30.3 30.63 29.65 29.68 20,989
01/09/2015 30.43 31.04 30.02 30.3 26,675
01/08/2015 31 31.33 30.15 30.52 32,247
01/07/2015 30.5 31.13 30.1 30.34 14,165
01/06/2015 30.56 30.78 30.01 30.2 34,080
01/05/2015 31.54 31.96 30.75 30.82 27,052
01/02/2015 32.47 32.47 31.24 31.89 19,370
12/31/2014 32.67 32.67 32.03 32.12 14,816
12/30/2014 32.5 32.83 32.28 32.43 21,982
12/29/2014 32.25 32.79 31.86 32.76 17,206
12/26/2014 32.41 32.46 32.01 32.33 17,163
12/24/2014 32.27 32.41 31.81 32.39 15,318
12/23/2014 31.49 32.36 30.82 32.19 30,232
12/22/2014 31.32 31.42 30.68 31.24 32,444
12/19/2014 31.31 32.27 30.65 31.26 262,319
12/18/2014 31.53 31.73 30.33 31.45 51,338
12/17/2014 29.31 31.5 29.01 31.39 65,657
12/16/2014 29.49 30.25 29.15 29.23 42,273
12/15/2014 29.39 29.84 28.631 29.64 68,356
12/12/2014 29.62 30.18 28.9 29.2 51,947
12/11/2014 30.65 31.198 29.89 30.08 39,956
12/10/2014 31.72 31.72 29.76 30.14 80,543
12/09/2014 30.01 31.5999 29.82 31.47 37,326
12/08/2014 31.04 31.47 30.2 30.32 28,861
12/05/2014 30.77 31.61 30.77 31.5 18,014
12/04/2014 30.76 31.08 30.31 30.92 26,091
12/03/2014 30.69 31.3365 30.58 30.7 62,198
12/02/2014 31.59 31.93 30.58 30.79 53,717
12/01/2014 31.38 31.51 30.832 31.19 41,503
11/28/2014 31.33 32 31.3 31.3 24,355
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
*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?