Historical Stock Prices

GRF 
$8.7899
*  
0.5399
6.54%
Get GRF Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 8.4 8.97 8.13 8.7899 35,874
12/24/2014 8.29 8.3 7.9 8.25 19,256
12/23/2014 7.94 8.12 7.84 8.12 5,291
12/22/2014 7.96 8.24 7.92 7.97 10,623
12/19/2014 7.99 8.48 7.75 7.87 12,726
12/18/2014 8.02 8.18 7.75 7.81 42,726
12/17/2014 8.03 8.05 7.8999 7.95 6,138
12/16/2014 7.7 8.24 7.69 8.24 6,169
12/15/2014 8.2 8.2 7.75 7.95 38,776
12/12/2014 7.6801 8.07 7.6801 7.9599 20,701
12/11/2014 7.85 7.94 7.681 7.87 15,675
12/10/2014 7.9 8.08 7.68 7.74 11,135
12/09/2014 8.17 8.17 8.05 8.1 5,474
12/08/2014 8.35 8.35 8.35 8.35 669
12/05/2014 8.301 8.301 8.29 8.3 1,966
12/04/2014 8.3 8.31 8.3 8.31 1,050
12/03/2014 8.4 8.456 8.31 8.31 2,432
12/02/2014 8.2327 8.2327 8.2327 8.2327 400
12/01/2014 8.449 8.449 8.18 8.34 14,595
11/28/2014 8.3 8.3 8.3 8.3 200
11/26/2014 8.29 8.43 8.29 8.29 900
11/25/2014 8.3599 8.434 8.3599 8.42 3,158
11/24/2014 8.39 8.41 8.3276 8.3468 3,852
11/21/2014 8.2 8.45 8.2 8.33 21,056
11/20/2014 8.3 8.41 8.28 8.3 12,987
11/19/2014 8.32 8.34 8.31 8.34 2,000
11/18/2014 8.23 8.31 8.23 8.31 8,765
11/17/2014 8.22 8.24 8.19 8.203 3,996
11/14/2014 8.2 8.319 8.1 8.2 19,609
11/13/2014 8.22 8.22 8.12 8.21 14,038
11/12/2014 8.04 8.35 8.0236 8.2 15,253
11/11/2014 8.3 8.3 7.95 8.09 2,901
11/10/2014 7.7 8.3001 7.7 8.12 15,758
11/07/2014 8.1 8.22 7.87 8.13 23,962
11/06/2014 7.62 8.2 7.62 8.2 6,446
11/05/2014 7.98 8.2 7.98 7.98 1,915
11/04/2014 7.98 8.2 7.88 7.88 9,336
11/03/2014 7.9462 7.9462 7.9462 7.9462 768
10/31/2014 8.19 8.19 7.9 8 1,512
10/30/2014 7.7856 7.7856 7.7856 7.7856 502
10/29/2014 8.05 8.05 7.99 8.01 2,457
10/28/2014 7.94 8.21 7.94 8.21 1,201
10/27/2014 8.04 8.04 7.97 7.98 2,821
10/24/2014 7.69 7.7301 7.69 7.7301 3,300
10/23/2014 7.8399 7.8399 7.8399 7.8399 232
10/22/2014 7.63 7.63 7.63 7.63 00
10/21/2014 7.54 7.63 7.54 7.63 500
10/20/2014 7.45 7.45 7.45 7.45 00
10/17/2014 7.45 7.45 7.45 7.45 00
10/16/2014 7.27 7.45 7.2 7.45 10,544
10/15/2014 7.5 7.57 7.5 7.5 4,725
10/14/2014 7.7 7.7157 7.7 7.709 2,891
10/13/2014 7.72 7.72 7.65 7.7 1,051
10/10/2014 7.7101 7.7101 7.7101 7.7101 00
10/09/2014 7.71 7.7101 7.71 7.7101 721
10/08/2014 7.7 7.7 7.7 7.7 112
10/07/2014 7.85 7.85 7.85 7.85 00
10/06/2014 7.81 7.85 7.81 7.85 797
10/03/2014 7.65 7.8001 7.65 7.8001 3,942
10/02/2014 7.63 7.63 7.63 7.63 100
10/01/2014 7.83 7.83 7.83 7.83 157
09/30/2014 7.74 7.756 7.73 7.756 4,936
09/29/2014 7.91 7.91 7.91 7.91 00
09/26/2014 7.91 7.91 7.91 7.91 00
09/25/2014 7.73 7.91 7.73 7.91 2,053
09/24/2014 7.73 7.8101 7.73 7.8101 501
09/23/2014 7.7501 7.7501 7.7501 7.7501 661
09/22/2014 7.79 7.8 7.77 7.8 13,935
09/19/2014 7.73 7.8 7.73 7.8 2,888
09/18/2014 7.71 7.86 7.65 7.86 9,913
09/17/2014 7.75 7.75 7.75 7.75 100
09/16/2014 7.783 7.79 7.76 7.79 2,250
09/15/2014 7.69 7.75 7.69 7.75 300
09/12/2014 7.78 7.8399 7.75 7.75 4,196
09/11/2014 7.8 7.8 7.8 7.8 339
09/10/2014 7.86 7.95 7.86 7.95 4,700
09/09/2014 7.85 7.8999 7.8 7.8501 7,808
09/08/2014 7.73 7.94 7.73 7.94 216
09/05/2014 7.85 7.8789 7.85 7.85 1,654
09/04/2014 7.8 7.8765 7.8 7.8765 1,050
09/03/2014 7.8 7.8501 7.8 7.8501 3,234
09/02/2014 7.83 7.85 7.82 7.85 7,998
08/29/2014 7.72 7.72 7.72 7.72 100
08/28/2014 7.72 7.7388 7.72 7.7388 2,100
08/27/2014 7.6799 7.7401 7.677 7.7401 7,123
08/26/2014 7.65 7.829 7.65 7.829 17,149
08/25/2014 7.66 7.72 7.66 7.6799 1,384
08/22/2014 7.8 7.806 7.66 7.66 5,612
08/21/2014 7.8 7.9 7.67 7.7087 19,244
08/20/2014 7.8 7.8938 7.8 7.82 6,697
08/19/2014 7.84 7.84 7.84 7.84 00
08/18/2014 7.6451 7.9 7.6451 7.84 11,199
08/15/2014 7.87 7.87 7.87 7.87 00
08/14/2014 7.61 7.87 7.61 7.87 932
08/13/2014 7.5701 7.5701 7.5701 7.5701 00
08/12/2014 7.5701 7.5701 7.5701 7.5701 100
08/11/2014 7.72 7.72 7.72 7.72 00
08/08/2014 7.62 7.72 7.5948 7.72 3,826
08/07/2014 7.59 7.8099 7.59 7.7 1,600
08/06/2014 7.6401 7.6401 7.6401 7.6401 100
08/05/2014 7.89 7.89 7.5801 7.5801 1,395
08/04/2014 7.92 7.92 7.89 7.89 645
08/01/2014 8.28 8.28 8 8 368
07/31/2014 7.9 7.9 7.9 7.9 00
07/30/2014 7.9 7.9 7.9 7.9 00
07/29/2014 7.91 7.91 7.9 7.9 1,374
07/28/2014 7.92 7.92 7.92 7.92 00
07/25/2014 7.92 7.92 7.92 7.92 200
07/24/2014 7.8801 7.8801 7.8801 7.8801 00
07/23/2014 7.8801 7.8801 7.8801 7.8801 230
07/22/2014 8.04 8.07 8.04 8.05 2,186
07/21/2014 7.81 8.09 7.81 7.96 7,670
07/18/2014 8.122 8.122 7.9327 7.9327 1,576
07/17/2014 7.97 7.97 7.97 7.97 00
07/16/2014 8.03 8.1 7.91 7.97 7,151
07/15/2014 8.2 8.51 8.15 8.15 7,755
07/14/2014 8.19 8.2 8.19 8.2 2,087
07/11/2014 8.44 8.44 8.2 8.2 4,428
07/10/2014 8.38 8.7108 8.3553 8.3553 8,994
07/09/2014 8.3799 8.55 8.3313 8.53 6,719
07/08/2014 8.38 8.38 8.38 8.38 1,934
07/07/2014 8.4 8.41 8.3 8.3211 4,951
07/03/2014 8.16 8.3 8.16 8.3 7,772
07/02/2014 8.23 8.34 8.15 8.3 6,700
07/01/2014 8.04 8.2 7.8201 8.2 7,404
06/30/2014 8.04 8.04 7.9318 7.9318 443
06/27/2014 8.03 8.04 8.0124 8.0124 1,500
06/26/2014 8.03 8.03 8.0299 8.0299 1,130
06/25/2014 8.02 8.02 7.961 7.961 609
06/24/2014 8.03 8.03 7.9499 7.96 3,453
06/23/2014 7.82 8.02 7.67 7.98 20,535
06/20/2014 7.89 7.89 7.89 7.89 00
06/19/2014 7.89 7.89 7.89 7.89 404
06/18/2014 7.93 7.93 7.93 7.93 00
06/17/2014 8 8.06 7.8068 7.93 7,872
06/16/2014 8 8 8 8 00
06/13/2014 8 8 8 8 00
06/12/2014 8 8.0001 8 8 1,774
06/11/2014 8.01 8.01 7.99 7.99 2,266
06/10/2014 8.01 8.01 8 8.01 1,300
06/09/2014 8.08 8.08 8.08 8.08 400
06/06/2014 8.06 8.08 8.05 8.08 2,627
06/05/2014 7.9 7.95 7.9 7.95 5,183
06/04/2014 7.8 7.8 7.8 7.8 00
06/03/2014 7.75 7.95 7.75 7.8 4,158
06/02/2014 7.96 7.96 7.5301 7.72 2,416
05/30/2014 7.57 8.14 7.37 8.06 9,474
05/29/2014 8.2699 8.2699 7.61 7.66 1,710
05/28/2014 8 8 8 8 1,000
05/27/2014 7.96 8.18 7.951 8.142 5,074
05/23/2014 7.85 7.85 7.85 7.85 00
05/22/2014 7.85 7.85 7.85 7.85 00
05/21/2014 7.8 7.85 7.8 7.85 1,527
05/20/2014 7.85 7.91 7.8 7.8 3,198
05/19/2014 7.85 7.85 7.85 7.85 00
05/16/2014 7.85 7.85 7.85 7.85 279
05/15/2014 7.8718 7.8718 7.8718 7.8718 1,000
05/14/2014 7.85 7.85 7.85 7.85 00
05/13/2014 7.85 7.85 7.85 7.85 00
05/12/2014 7.85 7.85 7.85 7.85 270
05/09/2014 7.9001 7.9001 7.9001 7.9001 00
05/08/2014 7.9001 7.9001 7.9001 7.9001 00
05/07/2014 7.9001 7.9001 7.9001 7.9001 200
05/06/2014 7.8 7.83 7.8 7.8 1,077
05/05/2014 7.9 7.9 7.9 7.9 00
05/02/2014 7.95 7.95 7.9 7.9 450
05/01/2014 7.96 7.9736 7.9 7.95 1,397
04/30/2014 7.83 7.83 7.83 7.83 100
04/29/2014 7.8 7.8 7.8 7.8 00
04/28/2014 8 8 7.65 7.8 5,295
04/25/2014 7.65 7.98 7.65 7.98 2,240
04/24/2014 7.69 7.73 7.65 7.66 2,574
04/23/2014 7.65 7.68 7.61 7.64 4,030
04/22/2014 7.75 7.95 7.75 7.8664 3,825
04/21/2014 7.68 7.68 7.6594 7.6594 1,726
04/17/2014 7.85 7.85 7.85 7.85 00
04/16/2014 7.68 8 7.6 7.85 4,379
04/15/2014 7.756 7.756 7.756 7.756 500
04/14/2014 7.95 7.95 7.56 7.56 728
04/11/2014 7.78 7.96 7.71 7.96 3,653
04/10/2014 7.85 7.89 7.79 7.86 15,922
04/09/2014 7.7 7.8 7.65 7.8 8,404
04/08/2014 7.9101 7.9101 7.75 7.8 754
04/07/2014 7.99 7.99 7.65 7.74 2,200
04/04/2014 7.9 7.9 7.9 7.9 00
04/03/2014 7.85 7.98 7.85 7.9 791
04/02/2014 7.77 7.77 7.77 7.77 00
04/01/2014 7.77 7.77 7.77 7.77 244
03/31/2014 7.7206 7.7206 7.7206 7.7206 566
03/28/2014 7.81 7.82 7.81 7.82 800
03/27/2014 7.96 7.96 7.96 7.96 136
03/26/2014 8.08 8.22 8.08 8.1 6,320
03/25/2014 8 8.01 8 8.01 1,138
03/24/2014 7.79 8 7.79 8 4,187
03/21/2014 7.76 7.82 7.76 7.82 2,974
03/20/2014 7.639 7.82 7.639 7.82 4,650
03/19/2014 7.65 7.66 7.64 7.65 1,845
03/18/2014 7.619 7.63 7.619 7.62 2,718
03/17/2014 7.63 7.65 7.619 7.63 11,719
03/14/2014 7.62 7.62 7.62 7.62 00
03/13/2014 7.69 7.69 6.83 7.62 10,341
03/12/2014 7.79 7.82 7.59 7.71 19,818
03/11/2014 7.75 7.81 7.75 7.8 5,525
03/10/2014 7.751 7.8 7.5 7.8 2,964
03/07/2014 7.78 7.78 7.78 7.78 00
03/06/2014 7.78 7.78 7.78 7.78 00
03/05/2014 7.76 7.78 7.75 7.78 1,533
03/04/2014 7.69 7.7 7.664 7.7 2,090
03/03/2014 7.68 7.7199 7.59 7.64 3,673
02/28/2014 7.68 7.68 7.68 7.68 1,480
02/27/2014 7.67 7.71 7.67 7.68 620
02/26/2014 7.6301 7.6301 7.6301 7.6301 502
02/25/2014 7.67 7.67 7.39 7.62 2,759
02/24/2014 7.81 7.81 7.49 7.63 8,686
02/21/2014 7.75 7.82 7.75 7.82 2,984
02/20/2014 7.79 7.79 7.688 7.74 2,164
02/19/2014 7.58 7.58 7.58 7.58 00
02/18/2014 7.58 7.59 7.58 7.58 906
02/14/2014 7.55 7.55 7.55 7.55 100
02/13/2014 7.5 7.5 7.48 7.5 14,441
02/12/2014 7.56 7.56 7.56 7.56 100
02/11/2014 7.49 7.55 7.49 7.55 1,370
02/10/2014 7.47 7.48 7.43 7.43 6,167
02/07/2014 7.38 7.58 7.38 7.47 5,057
02/06/2014 7.5 7.5 7.5 7.5 00
02/05/2014 7.52 7.52 7.5 7.5 1,213
02/04/2014 7.52 7.52 7.5 7.5001 1,910
02/03/2014 7.5 7.51 7.4601 7.51 1,808
01/31/2014 7.5 7.57 7.5 7.559 2,046
01/30/2014 7.67 7.67 7.5 7.52 10,267
01/29/2014 7.59 7.65 7.51 7.6 13,805
01/28/2014 7.56 7.56 7.55 7.55 631
01/27/2014 7.646 7.65 7.51 7.51 9,353
01/24/2014 7.72 7.72 7.72 7.72 00
01/23/2014 7.8 7.8 7.72 7.72 1,204
01/22/2014 7.82 7.82 7.55 7.81 1,810
01/21/2014 7.8199 7.8199 7.77 7.77 2,003
01/17/2014 7.87 7.87 7.87 7.87 00
01/16/2014 7.91 8.03 7.84 7.87 4,750
01/15/2014 8.05 8.05 8.01 8.01 1,300
01/14/2014 8.09 8.09 8.04 8.09 800
01/13/2014 8.1 8.1 8.0401 8.0401 473
01/10/2014 8.06 8.1 8.06 8.06 600
01/09/2014 8.05 8.1094 8.05 8.1094 1,360
01/08/2014 8.14 8.14 8.14 8.14 00
01/07/2014 8.14 8.14 8.14 8.14 00
01/06/2014 7.79 8.1401 7.79 8.14 8,994
01/03/2014 8.24 8.29 8.24 8.29 8,871
01/02/2014 8.19 8.1901 8.0201 8.19 56,203
12/31/2013 7.7826 8.1901 7.7826 8.19 54,947
12/30/2013 8.4 8.6 7.966 8.11 205,752
12/27/2013 8.23 8.45 8.11 8.2 55,729
12/26/2013 8.14 8.14 7.72 8.06 5,267
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?