Historical Stock Prices

GRF 
$7.85
*  
unch
 negative 
unch
Get GRF Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
12/24/2013 8.19 8.19 8.19 8.19 00
12/23/2013 8.46 8.85 8.054 8.19 9,256
12/20/2013 8.1 8.1 7.97 7.97 4,548
12/19/2013 7.56 7.64 7.53 7.64 1,449
12/18/2013 7.39 7.95 7.39 7.94 6,010
12/17/2013 7.6101 7.6129 7.53 7.539 7,134
12/16/2013 7.66 7.66 7.66 7.66 00
12/13/2013 7.7701 7.7701 7.5801 7.66 1,210
12/12/2013 7.7 7.74 7.6748 7.7199 2,316
12/11/2013 8.25 8.25 7.56 7.73 13,362
12/10/2013 8.81 8.82 8.75 8.82 6,292
12/09/2013 9.6 9.6 8.7401 8.82 6,762
12/06/2013 8.62 8.9 8.62 8.8 7,641
12/05/2013 8.57 8.63 8.5 8.63 4,367
12/04/2013 8.5 8.6 8.43 8.53 4,910
12/03/2013 8.54 8.54 8.46 8.47 3,306
12/02/2013 8.44 8.44 8.38 8.38 1,088
11/29/2013 8.24 8.578 8.24 8.43 3,444
11/27/2013 8.45 8.45 8.45 8.45 00
11/26/2013 8.45 8.45 8.45 8.45 100
11/25/2013 8 8.6182 7.93 8.44 3,738
11/22/2013 8.5 8.5 8.44 8.44 600
11/21/2013 8.22 8.5999 8.22 8.5999 650
11/20/2013 8.42 8.45 8.3499 8.4201 3,100
11/19/2013 8.411 8.441 8.411 8.44 1,369
11/18/2013 8.47 8.53 8.4501 8.52 1,650
11/15/2013 8.61 8.61 8.45 8.46 17,344
11/14/2013 8.63 8.63 8.48 8.48 14,600
11/13/2013 8.38 8.5735 8.38 8.5735 1,123
11/12/2013 8.5301 8.556 8.5301 8.556 900
11/11/2013 8.568 8.58 8.51 8.51 3,044
11/08/2013 8.34 8.34 8.34 8.34 00
11/07/2013 8.35 8.3601 8.34 8.34 1,400
11/06/2013 8.38 8.43 8.37 8.4 1,000
11/05/2013 8.37 8.37 8.37 8.37 113
11/04/2013 8.311 8.4 8.309 8.4 9,340
11/01/2013 8.3599 8.36 8.3599 8.36 1,715
10/31/2013 8.06 8.34 8.06 8.34 600
10/30/2013 8.45 8.46 8.21 8.3 6,300
10/29/2013 7.96 8.45 7.96 8.45 1,000
10/28/2013 8.3801 8.4136 8.3801 8.4136 1,100
10/25/2013 8.41 8.41 8.2 8.31 899
10/24/2013 8.39 8.39 8.3406 8.3406 530
10/23/2013 8.3267 8.3267 8.3267 8.3267 00
10/22/2013 8.26 8.33 8.26 8.3267 4,000
10/21/2013 8.2264 8.25 8.2264 8.25 300
10/18/2013 8 8.25 7.95 8.25 2,000
10/17/2013 8.2986 8.2986 8.2986 8.2986 00
10/16/2013 8.2986 8.2986 8.2986 8.2986 200
10/15/2013 8.31 8.31 7.91 8.18 1,915
10/14/2013 8.298 8.298 8.298 8.298 200
10/11/2013 8.44 8.44 8.2601 8.2601 2,053
10/10/2013 8.27 8.27 8.27 8.27 400
10/09/2013 8.26 8.26 8.1964 8.1964 300
10/08/2013 8.2406 8.2406 8.2406 8.2406 00
10/07/2013 8.33 8.33 8.2406 8.2406 250
10/04/2013 7.8 8.2 7.8 8.2 2,944
10/03/2013 8.2701 8.2701 8.2701 8.2701 500
10/02/2013 8.34 8.34 8.34 8.34 100
10/01/2013 8.34 8.34 8.34 8.34 1,000
09/30/2013 8.34 8.34 8.34 8.34 00
09/27/2013 8.34 8.34 8.34 8.34 100
09/26/2013 8.3 8.34 8.3 8.34 2,899
09/25/2013 8.25 8.25 8.25 8.25 200
09/24/2013 8.07 8.45 8.07 8.29 14,744
09/23/2013 8.07 8.13 8.07 8.1064 4,231
09/20/2013 8.05 8.1195 7.69 8.1122 13,978
09/19/2013 8.12 8.17 8.05 8.08 10,301
09/18/2013 8.01 8.05 8.01 8.05 400
09/17/2013 8.14 8.17 8.02 8.02 7,429
09/16/2013 8.06 8.17 8.06 8.09 60,254
09/13/2013 8.06 8.06 8.06 8.06 00
09/12/2013 8.059 8.06 8.059 8.06 1,500
09/11/2013 8.12 8.12 8.12 8.12 300
09/10/2013 7.97 8.07 7.96 7.988 2,801
09/09/2013 8.0099 8.0099 8.0099 8.0099 00
09/06/2013 8 8.04 7.93 8.0099 3,500
09/05/2013 8.11 8.11 8.09 8.09 600
09/04/2013 8.08 8.08 7.92 7.99 1,521
09/03/2013 7.9799 7.9799 7.96 7.97 2,800
08/30/2013 8.01 8.01 7.91 7.91 200
08/29/2013 7.97 7.98 7.92 7.92 707
08/28/2013 8 8.04 7.93 8.03 20,500
08/27/2013 7.9301 7.9999 7.91 7.9819 6,320
08/26/2013 8 8 8 8 00
08/23/2013 7.91 8 7.91 8 1,624
08/22/2013 8 8 8 8 00
08/21/2013 7.9 8.046 7.9 8 2,676
08/20/2013 8.1 8.12 8.09 8.12 1,200
08/19/2013 8.05 8.05 8.05 8.05 200
08/16/2013 8.05 8.05 8.05 8.05 00
08/15/2013 7.83 8.05 7.83 8.05 502
08/14/2013 8.1358 8.1358 8.1358 8.1358 00
08/13/2013 8.13 8.17 8.03 8.1358 5,704
08/12/2013 8.22 8.22 8.131 8.131 700
08/09/2013 8.16 8.22 7.71 8.17 7,100
08/08/2013 8.22 8.22 8.1599 8.1599 2,468
08/07/2013 8.08 8.22 8.01 8.22 13,694
08/06/2013 8.08 8.27 8.07 8.261 13,259
08/05/2013 8 8.1 7.98 8.014 13,299
08/02/2013 7.46 8.0299 7.46 8.0299 1,640
08/01/2013 7.85 8 7.756 7.97 24,173
07/31/2013 7.45 7.8 7.45 7.8 15,574
07/30/2013 7.8 7.8 7.4 7.41 15,092
07/29/2013 7.79 7.8 7.79 7.8 1,500
07/26/2013 7.78 7.82 7.78 7.82 2,000
07/25/2013 7.82 7.82 7.82 7.82 200
07/24/2013 7.87 7.87 7.37 7.8 1,829
07/23/2013 7.88 7.9 7.56 7.9 730
07/22/2013 7.87 7.87 7.86 7.86 560
07/19/2013 7.84 7.86 7.84 7.86 6,707
07/18/2013 7.77 7.85 7.7 7.85 4,100
07/17/2013 7.8299 7.8299 7.8299 7.8299 700
07/16/2013 7.77 7.77 7.77 7.77 00
07/15/2013 7.9 7.9 7.77 7.77 900
07/12/2013 7.79 7.8 7.77 7.8 4,703
07/11/2013 7.37 7.77 7.37 7.77 935
07/10/2013 7.33 7.56 7.32 7.51 8,741
07/09/2013 7.78 7.78 7.78 7.78 100
07/08/2013 7.72 7.72 7.72 7.72 00
07/05/2013 7.45 7.7399 7.394 7.72 7,770
07/03/2013 7.52 7.712 7.31 7.63 5,761
07/02/2013 7.67 7.71 7.63 7.63 1,326
07/01/2013 7.65 7.8999 7.6 7.72 8,159
06/28/2013 7.7 7.7 7.7 7.7 1,200
06/27/2013 7.69 7.7 7.68 7.7 5,397
06/26/2013 7.624 7.64 7.624 7.63 1,000
06/25/2013 7.69 7.69 7.5499 7.62 3,788
06/24/2013 7.77 7.77 7.77 7.77 300
06/21/2013 7.4 7.75 7.4 7.57 3,711
06/20/2013 7.74 7.74 7.31 7.45 9,546
06/19/2013 7.74 7.74 7.74 7.74 00
06/18/2013 7.74 7.74 7.74 7.74 00
06/17/2013 7.74 7.74 7.74 7.74 100
06/14/2013 7.61 7.62 7.55 7.55 2,634
06/13/2013 7.78 7.79 7.78 7.79 464
06/12/2013 7.79 7.79 7.58 7.62 1,223
06/11/2013 7.7499 7.7499 7.7499 7.7499 00
06/10/2013 7.7499 7.7499 7.7499 7.7499 300
06/07/2013 7.54 7.79 7.54 7.63 3,600
06/06/2013 7.49 7.6 7.47 7.48 800
06/05/2013 7.56 7.56 7.41 7.47 10,060
06/04/2013 7.88 7.88 7.55 7.62 2,518
06/03/2013 7.64 7.64 7.56 7.63 400
05/31/2013 7.63 7.683 7.58 7.65 3,098
05/30/2013 7.67 7.75 7.59 7.704 5,533
05/29/2013 7.63 7.75 7.58 7.67 1,400
05/28/2013 7.66 7.74 7.66 7.7 7,457
05/24/2013 7.54 7.6 7.54 7.57 3,300
05/23/2013 7.59 7.91 7.59 7.6 2,400
05/22/2013 7.67 7.72 7.61 7.72 5,667
05/21/2013 7.62 7.7 7.58 7.7 3,100
05/20/2013 7.73 7.8 7.34 7.64 12,829
05/17/2013 7.89 7.89 7.89 7.89 100
05/16/2013 7.72 7.72 7.7 7.71 2,443
05/15/2013 7.62 7.74 7.62 7.72 4,100
05/14/2013 7.63 7.64 7.63 7.64 1,340
05/13/2013 7.49 7.546 7.47 7.546 1,155
05/10/2013 7.53 7.58 7.52 7.58 1,032
05/09/2013 7.54 7.6099 7.54 7.59 1,100
05/08/2013 7.63 7.64 7.55 7.58 4,600
05/07/2013 7.57 7.66 7.57 7.59 800
05/06/2013 7.4 7.6 7.4 7.5 11,119
05/03/2013 7.54 7.54 7.54 7.54 00
05/02/2013 7.57 7.59 7.51 7.54 400
05/01/2013 7.64 7.64 7.52 7.54 3,303
04/30/2013 7.48 7.74 7.48 7.74 1,395
04/29/2013 7.33 7.51 7.33 7.47 3,400
04/26/2013 7.4 7.4 7.4 7.4 00
04/25/2013 7.46 7.55 7.29 7.4 12,836
04/24/2013 7.46 7.52 7.3 7.4401 4,341
04/23/2013 7.4 7.48 7.39 7.46 6,319
04/22/2013 7.36 7.46 7.36 7.37 2,000
04/19/2013 7.46 7.46 7.27 7.46 2,240
04/18/2013 7.3 7.46 7.26 7.46 7,139
04/17/2013 7.33 7.4 7.33 7.38 2,900
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 your brokers before you trade


Want to trade FX?