Historical Stock Prices

(ETF)
GRI 
$43.82
*  
0.108
0.25%
Get GRI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading GRI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 43.8 43.82 43.6901 43.82 7,294
08/28/2014 43.62 43.7599 43.62 43.712 2,857
08/27/2014 43.781 43.781 43.7601 43.78 1,891
08/26/2014 43.92 43.952 43.88 43.952 1,116
08/25/2014 43.8501 43.9147 43.793 43.793 5,442
08/22/2014 43.82 43.96 43.7 43.912 2,792
08/21/2014 44.23 44.2399 44.029 44.081 1,837
08/20/2014 43.76 44.05 43.76 44.05 5,585
08/19/2014 43.61 44.09 43.61 43.99 4,486
08/18/2014 43.7475 43.8119 43.7475 43.7606 2,944
08/15/2014 43.36 43.7429 43.262 43.3801 2,744
08/14/2014 43.31 43.5599 43.3 43.33 2,400
08/13/2014 43.28 43.4893 43.28 43.38 3,179
08/12/2014 43.01 43.0194 42.7601 42.7601 5,212
08/11/2014 42.96 43.1023 42.9001 42.9001 1,880
08/08/2014 42.28 42.6 42.28 42.6 2,551
08/07/2014 41.925 42.6 41.925 42.41 4,405
08/06/2014 42.58 42.709 42.48 42.523 17,017
08/05/2014 43.3 43.3 42.6109 42.75 27,905
08/04/2014 42.93 43.0601 42.84 43.0601 18,061
08/01/2014 42.9 43.2499 42.9 43.08 3,601
07/31/2014 43.7 43.7 43.18 43.18 7,324
07/30/2014 43.79 43.79 43.56 43.692 3,155
07/29/2014 44.1 44.12 43.7101 43.7101 3,690
07/28/2014 43.481 43.7399 43.468 43.7399 1,781
07/25/2014 43.57 43.6498 43.413 43.51 12,813
07/24/2014 43.78 43.8367 43.78 43.78 1,148
07/23/2014 43.53 43.894 43.53 43.8405 4,343
07/22/2014 43.67 43.77 43.6201 43.7082 10,945
07/21/2014 43.4 43.8237 43.3595 43.45 26,062
07/18/2014 43.4899 43.654 43.4899 43.6327 22,220
07/17/2014 43.416 43.416 43.24 43.25 4,284
07/16/2014 43.391 43.5099 43.281 43.447 107,094
07/15/2014 43.25 43.2528 43.11 43.23 14,910
07/14/2014 42.89 43.21 42.89 43.2005 995
07/11/2014 42.99 43.1 42.99 43.0201 3,264
07/10/2014 42.94 43.046 42.8801 43.01 6,319
07/09/2014 42.76 43.11 42.76 42.98 2,139
07/08/2014 42.88 42.97 42.77 42.842 4,781
07/07/2014 42.8 42.922 42.8 42.89 4,027
07/03/2014 43.18 43.18 42.854 42.97 3,758
07/02/2014 43.01 43.1 42.91 43.1 2,582
07/01/2014 42.8 43.1905 42.8 43.17 6,472
06/30/2014 43.15 43.15 42.7301 42.8934 7,347
06/27/2014 42.71 43.0183 42.71 42.93 4,065
06/26/2014 43.22 43.22 42.7201 42.82 3,224
06/25/2014 42.712 42.84 42.62 42.79 5,898
06/24/2014 43.066 43.1414 43.0541 43.0699 2,340
06/23/2014 43.3399 43.3577 43.0901 43.0901 12,198
06/20/2014 43.04 43.2717 43.04 43.12 19,554
06/19/2014 42.96 43.15 42.96 42.9701 2,139
06/18/2014 42.78 42.86 42.53 42.86 2,110
06/17/2014 42.68 42.68 42.5001 42.632 2,900
06/16/2014 42.853 42.86 42.5502 42.5701 3,423
06/13/2014 42.56 42.86 42.56 42.794 2,369
06/12/2014 42.91 42.9199 42.645 42.79 3,223
06/11/2014 42.66 42.8417 42.66 42.784 2,234
06/10/2014 42.9001 43.0223 42.8944 42.93 4,401
06/09/2014 43.246 43.38 43.246 43.252 1,989
06/06/2014 43.51 43.57 43.45 43.45 3,932
06/05/2014 43.07 43.388 43.07 43.388 2,813
06/04/2014 43.26 43.26 42.81 42.8708 5,753
06/03/2014 43.036 43.036 42.97 43.022 3,259
06/02/2014 42.97 43.068 42.9001 43.0044 5,900
05/30/2014 42.72 42.914 42.72 42.87 4,414
05/29/2014 42.38 42.68 42.38 42.59 15,597
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?