Historical Stock Prices

GRF 
$8.15
*  
unch
unch
Get GRF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GRF now
Exchange: AMEX

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: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 8.15 8.15 8.15 8.15 100
07/30/2015 8.058 8.15 8.058 8.15 1,729
07/29/2015 8.0601 8.0601 8.0601 8.0601 100
07/28/2015 8.2668 8.31 8.2668 8.31 3,601
07/27/2015 8.07 8.29 8.05 8.29 4,604
07/24/2015 8.138 8.31 8.09 8.31 12,747
07/23/2015 8.15 8.15 8.15 8.15 114
07/22/2015 8.08 8.08 8.08 8.08 00
07/21/2015 8.08 8.08 8.08 8.08 150
07/20/2015 8.12 8.12 8.12 8.12 620
07/17/2015 8.03 8.11 8.03 8.11 576
07/16/2015 7.89 8.15 7.8 8.15 6,723
07/15/2015 8.25 8.25 8.25 8.25 00
07/14/2015 8.25 8.25 8.25 8.25 00
07/13/2015 8.25 8.25 8.25 8.25 100
07/10/2015 8.35 8.35 8.35 8.35 100
07/09/2015 8.02 8.19 8.01 8.19 1,800
07/08/2015 7.95 7.95 7.95 7.95 00
07/07/2015 7.98 7.98 7.7801 7.95 1,502
07/06/2015 7.94 7.94 7.94 7.94 123
07/02/2015 7.73 7.83 7.73 7.83 600
07/01/2015 8.01 8.01 8.01 8.01 00
06/30/2015 7.79 8.01 7.79 8.01 1,647
06/29/2015 7.85 8.04 7.84 7.9 2,036
06/26/2015 8.05 8.073 7.75 7.85 6,532
06/25/2015 8.23 8.23 8.1954 8.1954 1,400
06/24/2015 8.06 8.1 8.02 8.1 900
06/23/2015 8.4 8.4 8.4 8.4 00
06/22/2015 8.4 8.4 8.4 8.4 00
06/19/2015 8.4 8.4 8.4 8.4 00
06/18/2015 8.4 8.4 8.4 8.4 00
06/17/2015 8.4 8.4 8.4 8.4 121
06/16/2015 8.14 8.14 8.13 8.13 1,152
06/15/2015 8.13 8.13 8.13 8.13 00
06/12/2015 8.13 8.13 8.13 8.13 00
06/11/2015 8.021 8.13 8.02 8.13 3,085
06/10/2015 8.57 8.57 8.23 8.3899 3,998
06/09/2015 8.0201 8.23 8.0201 8.23 201
06/08/2015 8.18 8.2168 8.17 8.2 2,849
06/05/2015 8.1 8.1 8.1 8.1 00
06/04/2015 8.15 8.22 8.1 8.1 1,150
06/03/2015 8.0201 8.1001 8.0201 8.1001 588
06/02/2015 8.3229 8.3229 8.3229 8.3229 1,000
06/01/2015 8.15 8.15 8.113 8.113 453
05/29/2015 8.05 8.05 7.92 8.05 3,151
05/28/2015 8.052 8.052 8.052 8.052 00
05/27/2015 8.052 8.052 8.052 8.052 644
05/26/2015 8.162 8.162 7.76 8.01 9,512
05/22/2015 8.09 8.22 8.076 8.22 4,609
05/21/2015 7.85 8.04 7.85 8.04 9,849
05/20/2015 7.73 8.0501 7.73 8.02 5,100
05/19/2015 8.0401 8.0401 8.04 8.0401 1,450
05/18/2015 7.99 8.028 7.99 8.028 903
05/15/2015 7.99 8 7.99 8 2,593
05/14/2015 8 8 8 8 100
05/13/2015 7.76 7.92 7.76 7.9 9,352
05/12/2015 7.7 7.8801 7.63 7.88 9,187
05/11/2015 7.8502 7.8502 7.78 7.82 3,753
05/08/2015 7.75 7.86 7.74 7.85 4,500
05/07/2015 7.8166 7.8166 7.8166 7.8166 00
05/06/2015 7.8166 7.8166 7.8166 7.8166 00
05/05/2015 7.8166 7.8166 7.8166 7.8166 100
05/04/2015 7.75 7.92 7.7499 7.92 2,986
05/01/2015 7.81 7.81 7.81 7.81 268
04/30/2015 8.03 8.03 7.78 7.7933 4,706
*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?