Historical Stock Prices

GRIF 
$25.07
*  
unch
unch
Get GRIF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GRIF now
Exchange: NASDAQ
Industry: Finance
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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 25.07 25.07 25.07 25.07 00
04/28/2016 25.16 25.86 25.07 25.07 7,461
04/27/2016 25.866 25.87 25.15 25.15 8,209
04/26/2016 26.45 26.4566 25.6 26.4 3,735
04/25/2016 25.81 26 25.81 26 336
04/22/2016 25.505 26 25.505 26 1,350
04/21/2016 25.504 25.934 25.504 25.56 4,379
04/20/2016 25.46 25.8001 25.45 25.8001 914
04/19/2016 25.5 25.89 25.15 25.89 12,051
04/18/2016 26 26.5 26 26.5 767
04/15/2016 25.38 25.96 25.21 25.21 638
04/14/2016 25.5 25.5 25.02 25.02 845
04/13/2016 25.448 25.448 25.447 25.447 495
04/12/2016 25 25 25 25 243
04/11/2016 25.5 25.5 25.49 25.49 483
04/08/2016 25 25 25 25 166
04/07/2016 25 25 25 25 128
04/06/2016 25.4999 25.4999 25.4999 25.4999 169
04/05/2016 25.4 25.5 25.4 25.5 326
04/04/2016 24.7 25.42 24.65 25.42 2,889
04/01/2016 24.56 24.56 24.56 24.56 00
03/31/2016 24.625 24.625 24.56 24.56 359
03/30/2016 24.5 24.51 24.5 24.51 288
03/29/2016 24.5 24.5 24.5 24.5 674
03/28/2016 24.5 24.57 24.5 24.57 1,440
03/24/2016 24.15 24.32 24.11 24.11 394
03/23/2016 24.24 24.27 24.24 24.27 400
03/22/2016 24.005 24.07 24.005 24.07 316
03/21/2016 24.0001 24.0365 24.0001 24.02 684
03/18/2016 23.8152 24 23.8152 24 1,779
03/17/2016 23.74 23.74 23.56 23.56 496
03/16/2016 23.66 23.66 23.66 23.66 101
03/15/2016 23.6 23.65 23.6 23.6 778
03/14/2016 23.6 23.6 23.6 23.6 116
03/11/2016 23.6 23.6 23.6 23.6 116
03/10/2016 23.56 23.56 23.56 23.56 113
03/09/2016 23.49 23.49 23.25 23.25 607
03/08/2016 23.09 23.09 23.08 23.08 432
03/07/2016 23.5 23.5 23.49 23.5 1,068
03/04/2016 22.9 23.4 22.85 23.06 3,128
03/03/2016 22.0874 22.75 22.0874 22.75 3,546
03/02/2016 22.09 22.1 22.09 22.1 1,850
03/01/2016 22.5 22.5 21.95 22 22,966
02/29/2016 22.5 22.5 22.5 22.5 1,560
02/26/2016 22.88 22.8801 22.69 22.69 803
02/25/2016 23.53 23.53 23.19 23.19 619
02/24/2016 23.93 23.94 23.93 23.94 308
02/23/2016 23.45 23.45 23.42 23.42 238
02/22/2016 23.25 23.375 23 23.005 7,590
02/19/2016 22.55 22.55 22.55 22.55 192
02/18/2016 23 23 23 23 231
02/17/2016 22.54 22.54 22.54 22.54 166
02/16/2016 22.76 22.76 22.76 22.76 241
02/12/2016 23.27 23.27 22.52 22.52 1,025
02/11/2016 23.1528 23.1528 23.1528 23.1528 210
02/10/2016 23.01 23.01 22.5 23 556
02/09/2016 23.1 23.78 23.1 23.78 1,213
02/08/2016 23.92 23.92 22.27 23.46 2,612
02/05/2016 24 24 23.84 23.96 1,041
02/04/2016 24.14 24.184 23.99 24 1,328
02/03/2016 24 24.195 23.99 24 1,374
02/02/2016 24.96 24.96 23.99 24 2,756
02/01/2016 24.35 24.35 24.35 24.35 243
01/29/2016 24.04 24.04 24.04 24.04 305
01/28/2016 24.5 24.99 24.31 24.31 629
01/27/2016 24.5 24.5 24.5 24.5 116
01/26/2016 24.0644 24.5 24.0644 24.5 401
01/25/2016 24.29 24.49 24.29 24.49 474
01/22/2016 23.99 24.5 23.76 24.49 4,019
01/21/2016 23.99 24 23.8 23.8 3,718
01/20/2016 24.6897 24.6897 23.91 23.95 6,002
01/19/2016 24.76 24.76 24.75 24.75 1,433
01/15/2016 24.76 24.7912 24.5 24.7912 1,999
01/14/2016 25.44 25.44 24.75 24.75 8,034
01/13/2016 25.5 25.5 25.44 25.44 2,474
01/12/2016 26 26 25.8 25.8 2,436
01/11/2016 26.02 26.02 26.02 26.02 00
01/08/2016 26.02 26.02 26.02 26.02 00
01/07/2016 26.02 26.02 26.02 26.02 00
01/06/2016 26.02 26.02 26.02 26.02 00
01/05/2016 26.02 26.02 26.02 26.02 00
01/04/2016 26.02 26.02 26.02 26.02 00
12/31/2015 26.5 26.5 26.02 26.02 313
12/30/2015 26.34 26.34 26.02 26.02 526
12/29/2015 26.15 26.15 26.15 26.15 00
12/28/2015 26.0101 26.2575 26.01 26.15 700
12/24/2015 26.07 26.07 26.07 26.07 00
12/23/2015 26.7599 26.7599 26.07 26.07 1,063
12/22/2015 26.3 26.3274 26.3 26.3 314
12/21/2015 26.99 26.99 26.99 26.99 00
12/18/2015 26.7601 26.99 26.4801 26.99 1,534
12/17/2015 26.3 26.3 26.3 26.3 140
12/16/2015 26.7099 26.7099 26.7099 26.7099 00
12/15/2015 26.7099 26.7099 26.7099 26.7099 00
12/14/2015 26.7099 26.7099 26.7099 26.7099 00
12/11/2015 26.7099 26.7099 26.7099 26.7099 00
12/10/2015 26.8799 26.8799 26.7099 26.7099 236
12/09/2015 26.98 26.98 26.98 26.98 00
12/08/2015 26.98 26.98 26.98 26.98 303
12/07/2015 26.39 26.39 26.39 26.39 00
12/04/2015 26.39 26.39 26.39 26.39 00
12/03/2015 26.39 26.39 26.39 26.39 00
12/02/2015 26.39 26.39 26.39 26.39 100
12/01/2015 26.5 26.5 26.36 26.36 317
11/30/2015 26.6 26.6 26.6 26.6 00
11/27/2015 26.58 26.6 26.58 26.6 559
11/25/2015 26.6 26.6 26.6 26.6 00
11/24/2015 26.6 26.6 26.6 26.6 00
11/23/2015 26 26.6 26 26.6 4,190
11/20/2015 25.1 25.92 25.1 25.92 3,117
11/19/2015 25.2 25.2 25.2 25.2 100
11/18/2015 25.49 25.54 25.22 25.22 1,288
11/17/2015 25.11 25.11 25.11 25.11 00
11/16/2015 25.11 25.11 25.11 25.11 00
11/13/2015 25.26 25.48 25.11 25.11 1,025
11/12/2015 25.125 25.125 25.125 25.125 00
11/11/2015 25.11 25.125 25.11 25.125 380
11/10/2015 25.59 25.59 25.59 25.59 00
11/09/2015 25.329 25.59 25.329 25.59 2,586
11/06/2015 25.6 25.6 25.6 25.6 00
11/05/2015 25.6 25.6 25.5 25.6 1,039
11/04/2015 25.55 26.09 25.41 26.06 2,446
11/03/2015 25.42 25.42 25.42 25.42 00
11/02/2015 25.42 25.42 25.42 25.42 00
10/30/2015 25.48 25.48 25.42 25.42 586
10/29/2015 25.49 25.49 25.12 25.12 389
10/28/2015 25.06 25.5 25 25.3 2,754
10/27/2015 25.24 25.24 25.24 25.24 899
10/26/2015 25 25.06 25 25.01 1,611
10/23/2015 24.58 25.15 24.58 25.15 2,908
10/22/2015 25.351 25.45 24 24.38 18,399
10/21/2015 25.45 26.1 25.16 25.35 3,932
10/20/2015 25.64 25.68 25.6 25.6 1,111
10/19/2015 26.45 26.45 25.9 25.95 951
10/16/2015 26.06 26.55 26.06 26.55 603
10/15/2015 26.54 29.27 24.57 26.37 11,051
10/14/2015 26.5 26.5 26.5 26.5 00
10/13/2015 27.05 27.05 26.5 26.5 2,249
10/12/2015 26.98 27.35 26.6 26.71 1,763
10/09/2015 26.74 27.18 26 26.71 9,831
10/08/2015 25.71 27.31 25.01 26.33 8,634
10/07/2015 25.73 25.73 25.03 25.06 1,264
10/06/2015 24.67 26.21 24.67 25.19 3,130
10/05/2015 24.89 24.98 24.5 24.94 4,394
10/02/2015 24.48 24.64 23.5 24.22 9,626
10/01/2015 25 25 24.12 24.63 2,688
09/30/2015 24.89 25.24 24.16 24.73 3,287
09/29/2015 24.5 24.64 24 24.42 3,752
09/28/2015 24.17 24.66 24.1 24.25 2,681
09/25/2015 24.429 24.98 24.15 24.31 3,660
09/24/2015 24.76 24.98 24.25 24.26 5,495
09/23/2015 25.08 25.08 24.2 24.84 12,627
09/22/2015 25.59 25.71 24.78 24.78 5,888
09/21/2015 25.61 26.14 25.2001 25.2001 2,298
09/18/2015 26.9999 26.9999 24.4 25.4 77,778
09/17/2015 25.0164 27.25 25.0001 26.99 25,609
09/16/2015 26.51 26.78 25.07 25.32 14,320
09/15/2015 27.04 27.24 26.5 26.51 11,939
09/14/2015 27.02 27.31 26.92 26.92 12,365
09/11/2015 27.34 27.8 26.92 27.09 10,381
09/10/2015 27.58 28.23 27.12 27.16 7,436
09/09/2015 30.01 30.01 27.22 27.38 20,625
09/08/2015 32.12 32.99 29.02 29.08 21,260
09/04/2015 32 32.62 30.99 32.62 55,296
09/03/2015 32.15 32.15 32.15 32.15 208
09/02/2015 32.62 32.62 31.82 31.82 639
09/01/2015 32.62 32.62 32.62 32.62 383
08/31/2015 32.41 32.41 31.5 31.5 422
08/28/2015 32.88 33.49 32.62 32.62 476
08/27/2015 29.94 30.7 29.7 30.7 1,617
08/26/2015 30.75 30.75 30.6 30.6 813
08/25/2015 31.24 31.24 30.99 30.99 231
08/24/2015 30.3 30.3 30.04 30.04 878
08/21/2015 30.76 31.092 30.76 31.092 310
08/20/2015 30.76 30.76 30.76 30.76 00
08/19/2015 30.76 30.76 30.76 30.76 00
08/18/2015 30.76 30.76 30.76 30.76 00
08/17/2015 30.76 30.76 30.76 30.76 293
08/14/2015 30.425 30.425 30.425 30.425 00
08/13/2015 30.52 31.0473 30.31 30.425 996
08/12/2015 31.35 31.36 31.35 31.36 3,507
08/11/2015 31.4201 31.4201 31.4201 31.4201 00
08/10/2015 31.4201 31.4201 31.4201 31.4201 00
08/07/2015 31.4201 31.4201 31.4201 31.4201 00
08/06/2015 31.4201 31.4201 31.4201 31.4201 116
08/05/2015 31.38 31.46 31.35 31.35 1,595
08/04/2015 31.35 31.35 31.35 31.35 00
08/03/2015 31.35 31.4 31.35 31.35 1,585
07/31/2015 31.35 31.35 31.35 31.35 886
07/30/2015 31.425 31.425 31.425 31.425 00
07/29/2015 31.425 31.425 31.425 31.425 00
07/28/2015 31.425 31.425 31.425 31.425 00
07/27/2015 31.75 31.75 31.425 31.425 442
07/24/2015 31.41 32.5 31.35 31.7 1,662
07/23/2015 31.95 31.95 31.95 31.95 2,820
07/22/2015 32.05 32.27 31.95 31.95 686
07/21/2015 32.02 32.02 31.95 32 686
07/20/2015 32.04 32.04 31.96 31.96 1,059
07/17/2015 31.95 31.95 31.95 31.95 247
07/16/2015 32.7 32.7 32.3 32.3 333
07/15/2015 32.08 32.08 32.08 32.08 274
07/14/2015 32.08 32.08 32.08 32.08 229
07/13/2015 32.73 32.73 32.73 32.73 187
07/10/2015 32.22 32.22 32.22 32.22 00
07/09/2015 32.22 32.22 32.22 32.22 00
07/08/2015 32.75 32.75 32.22 32.22 242
07/07/2015 32.63 32.66 32.588 32.66 813
07/06/2015 32.03 32.03 32.03 32.03 00
07/02/2015 32.03 32.03 32.03 32.03 00
07/01/2015 32.03 32.03 32.03 32.03 642
06/30/2015 32.46 32.46 32.04 32.04 453
06/29/2015 32.6 32.6 32.6 32.6 00
06/26/2015 32.6 32.6 32.6 32.6 593
06/25/2015 32.6 32.6 32.6 32.6 00
06/24/2015 32.6 32.6 32.6 32.6 279
06/23/2015 32.58 32.58 32.58 32.58 339
06/22/2015 32.51 32.52 32.51 32.52 378
06/19/2015 32.22 32.52 32 32 6,767
06/18/2015 32.23 32.41 32.22 32.34 950
06/17/2015 32.4 32.74 32.05 32.74 617
06/16/2015 32.19 32.75 32.19 32.75 489
06/15/2015 32.73 32.73 32.53 32.53 356
06/12/2015 32.75 32.75 32.75 32.75 465
06/11/2015 32.74 32.75 32.12 32.12 980
06/10/2015 32.7 32.75 32.65 32.65 878
06/09/2015 32.31 32.75 32.31 32.64 760
06/08/2015 32.75 32.75 32.05 32.09 1,808
06/05/2015 32.64 32.64 32.64 32.64 102
06/04/2015 32 32 32 32 387
06/03/2015 32 32 32 32 00
06/02/2015 32.375 32.375 32 32 1,056
06/01/2015 32.075 32.075 32.075 32.075 159
05/29/2015 32.74 32.74 32.52 32.52 319
05/28/2015 32 32.21 32 32.21 1,719
05/27/2015 32 32 32 32 00
05/26/2015 32 32.01 32 32 592
05/22/2015 32 32 32 32 00
05/21/2015 32.56 32.56 32 32 835
05/20/2015 31.79 32.41 31.79 32.11 749
05/19/2015 31.57 31.57 31.5 31.5 590
05/18/2015 31.98 31.98 31.98 31.98 00
05/15/2015 31.98 31.98 31.5 31.98 2,427
05/14/2015 31.08 31.865 30.99 31.645 2,673
05/13/2015 31.1188 31.412 31.1188 31.2 677
05/12/2015 31.08 31.38 30.98 31.38 1,109
05/11/2015 31.45 32.12 30.98 31.132 29,177
05/08/2015 31.5104 31.5104 31.5104 31.5104 257
05/07/2015 31.73 32.2 31.73 32.2 5,936
05/06/2015 32.2 32.2 31.62 32.19 1,143
05/05/2015 32.19 32.19 32.19 32.19 00
05/04/2015 32 32.19 31.81 32.19 4,370
05/01/2015 31.31 31.31 31.31 31.31 00
04/30/2015 31.3 31.31 31.3 31.31 263
04/29/2015 31.52 31.52 31.47 31.47 612
*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?