Historical Stock Prices

GRID 
$35.93
*  
0.20
0.56%
Get GRID Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading GRID now
Exchange: NASDAQ

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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 35.93 35.93 35.93 35.93 930
12/24/2014 35.73 35.73 35.73 35.73 00
12/23/2014 35.58 35.8 35.5701 35.73 1,434
12/22/2014 35.3909 35.45 35.3 35.3691 1,269
12/19/2014 35.27 35.27 35.27 35.27 215
12/18/2014 34.1201 34.1201 34.1201 34.1201 00
12/17/2014 33.9 34.1201 33.9 34.1201 975
12/16/2014 34.3398 34.3398 34.18 34.18 237
12/15/2014 34 34.011 33.7636 34.011 1,450
12/12/2014 34.5401 34.593 34.53 34.593 1,220
12/11/2014 35.1239 35.1239 35.1239 35.1239 817
12/10/2014 35.1 35.1 34.8133 34.8133 1,754
12/09/2014 34.891 34.9476 34.891 34.9476 331
12/08/2014 35.5663 35.5663 35.1 35.1 573
12/05/2014 35.6506 35.6506 35.6506 35.6506 102
12/04/2014 35.557 35.557 35.557 35.557 467
12/03/2014 35.7 35.7 35.7 35.7 319
12/02/2014 35.2177 35.2177 35.2177 35.2177 281
12/01/2014 35.6501 35.6501 35.6501 35.6501 00
11/28/2014 35.779 35.779 35.6501 35.6501 264
11/26/2014 36.38 36.38 36.3513 36.38 819
11/25/2014 36.189 36.189 36.189 36.189 00
11/24/2014 36.189 36.189 36.189 36.189 205
11/21/2014 36 36.02 35.91 35.93 2,167
11/20/2014 35.49 35.49 35.49 35.49 00
11/19/2014 36.07 36.07 35.4032 35.49 907
11/18/2014 35.7765 35.95 35.7601 35.95 5,603
11/17/2014 35.3201 35.5 35.3201 35.5 379
11/14/2014 35.54 35.54 35.4301 35.491 1,814
11/13/2014 35.75 35.75 35.75 35.75 193
11/12/2014 35.7199 35.7199 35.7199 35.7199 250
11/11/2014 35.99 35.99 35.99 35.99 102
11/10/2014 35.91 35.952 35.85 35.9134 6,223
11/07/2014 35.91 35.91 35.91 35.91 220
11/06/2014 35.6809 35.6809 35.656 35.656 519
11/05/2014 35.69 35.69 35.69 35.69 241
11/04/2014 35.955 35.955 35.54 35.638 662
11/03/2014 35.76 35.76 35.76 35.76 188
10/31/2014 35.4901 35.988 35.4901 35.988 1,029
10/30/2014 34.8801 34.8801 34.8801 34.8801 303
10/29/2014 35.348 35.348 35.348 35.348 217
10/28/2014 34.858 34.858 34.858 34.858 260
10/27/2014 34.221 34.221 34.221 34.221 00
10/24/2014 34.221 34.221 34.221 34.221 158
10/23/2014 33.86 34.3492 33.85 34.3492 2,202
10/22/2014 33.97 33.97 33.97 33.97 00
10/21/2014 33.97 33.97 33.97 33.97 301
10/20/2014 33.13 33.29 33.13 33.29 1,852
10/17/2014 32.96 33.2373 32.96 33.002 2,430
10/16/2014 32.1799 32.8 32.1799 32.65 3,636
10/15/2014 32.4006 32.4629 32.0976 32.4 2,097
10/14/2014 32.66 32.7399 32.55 32.55 993
10/13/2014 32.9 32.9 32.5 32.5 928
10/10/2014 32.9099 33.07 32.9099 33.07 549
10/09/2014 34.2275 34.2275 33.3708 33.38 5,237
10/08/2014 34.75 34.75 34.75 34.75 218
10/07/2014 34.65 34.65 34.65 34.65 171
10/06/2014 34.79 34.79 34.79 34.79 660
10/03/2014 34.56 34.56 34.56 34.56 00
10/02/2014 34.57 35.46 34.28 34.56 6,677
10/01/2014 34.93 34.93 34.812 34.812 751
09/30/2014 35.49 35.49 35.467 35.467 358
09/29/2014 35.68 35.68 35.669 35.669 390
09/26/2014 36.27 36.27 35.73 35.892 2,417
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?