Historical Stock Prices

GRPH 
$0.0731
*  
0.0031
4.43%
Get GRPH Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading GRPH now


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: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 0.0731 0.0731 0.0731 0.0731 4,800
07/31/2014 0.0796 0.1 0.07 0.07 78,420
07/30/2014 0.099 0.0999 0.0795 0.0795 26,468
07/29/2014 0.0832 0.0999 0.0832 0.099 15,210
07/28/2014 0.0999 0.0999 0.079 0.09 26,300
07/25/2014 0.07 0.0899 0.07 0.0899 44,900
07/24/2014 0.0703 0.0899 0.0703 0.0899 43,480
07/23/2014 0.0701 0.08 0.0701 0.08 25,650
07/22/2014 0.0701 0.0702 0.0701 0.0702 14,833
07/21/2014 0.0702 0.0702 0.0701 0.0701 13,640
07/18/2014 0.0701 0.072 0.0701 0.0701 4,600
07/17/2014 0.0702 0.0703 0.0701 0.0701 9,890
07/16/2014 0.071 0.077 0.071 0.071 26,080
07/15/2014 0.0999 0.0999 0.0703 0.09 27,850
07/14/2014 0.0703 0.095 0.0703 0.095 15,000
07/11/2014 0.072 0.073 0.072 0.073 1,000
07/10/2014 0.0999 0.0999 0.0999 0.0999 295
07/09/2014 0.09 0.09 0.089 0.089 2,500
07/08/2014 0.078 0.08 0.078 0.08 1,500
07/07/2014 0.085 0.095 0.075 0.075 19,030
07/03/2014 0.075 0.076 0.075 0.075 6,800
07/02/2014 0.075 0.075 0.075 0.075 00
07/01/2014 0.077 0.077 0.075 0.075 5,500
06/30/2014 0.077 0.077 0.077 0.077 26,489
06/27/2014 0.077 0.0788 0.077 0.077 17,000
06/26/2014 0.095 0.095 0.077 0.077 6,449
06/25/2014 0.084 0.084 0.077 0.077 11,200
06/24/2014 0.0815 0.099 0.0815 0.084 18,915
06/23/2014 0.071 0.077 0.065 0.077 11,508
06/20/2014 0.08 0.08 0.076 0.076 9,200
06/19/2014 0.075 0.079 0.075 0.079 9,600
06/18/2014 0.075 0.075 0.075 0.075 3,000
06/17/2014 0.075 0.075 0.075 0.075 2,800
06/16/2014 0.1 0.1 0.0752 0.0752 19,070
06/13/2014 0.075 0.1 0.075 0.1 92,900
06/12/2014 0.075 0.08 0.075 0.075 5,200
06/11/2014 0.075 0.0999 0.075 0.0999 8,100
06/10/2014 0.08 0.08 0.0701 0.0702 12,770
06/09/2014 0.0725 0.1042 0.071 0.09 14,326
06/06/2014 0.07 0.1 0.07 0.08 11,980
06/05/2014 0.07 0.1042 0.07 0.1042 5,290
06/04/2014 0.08 0.085 0.07 0.08 31,560
06/03/2014 0.0825 0.0825 0.08 0.08 5,000
06/02/2014 0.1096 0.1096 0.08 0.08 37,825
05/30/2014 0.0805 0.081 0.0801 0.0801 20,500
05/29/2014 0.0805 0.0805 0.0805 0.0805 3,020
05/28/2014 0.0805 0.09 0.0805 0.09 1,400
05/27/2014 0.0805 0.0863 0.0805 0.0863 3,500
05/23/2014 0.08 0.0999 0.08 0.081 9,600
05/22/2014 0.08 0.0805 0.08 0.0805 9,839
05/21/2014 0.0855 0.097 0.082 0.097 51,455
05/20/2014 0.0858 0.0893 0.0855 0.0893 12,500
05/19/2014 0.0931 0.1089 0.0854 0.0854 8,900
05/16/2014 0.0861 0.1097 0.0861 0.1089 6,200
05/15/2014 0.1097 0.1097 0.0861 0.1097 10,122
05/14/2014 0.0805 0.1095 0.0805 0.1095 94,630
05/13/2014 0.09 0.1 0.081 0.082 77,799
05/12/2014 0.0919 0.0919 0.091 0.091 3,000
05/09/2014 0.09 0.09 0.09 0.09 3,971
05/08/2014 0.094 0.1099 0.094 0.102 19,118
05/07/2014 0.09 0.0939 0.09 0.0939 2,100
05/06/2014 0.0801 0.1 0.0801 0.1 10,855
05/05/2014 0.0864 0.113 0.0853 0.09 6,855
05/02/2014 0.0851 0.11 0.0851 0.0911 30,777
05/01/2014 0.09 0.113 0.0805 0.1 271,160
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?