Historical Stock Prices

GRR 
$9.24
*  
0.11
1.18%
Get GRR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GRR now
Exchange: NYSE

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 9.33 9.33 9.0411 9.24 4,508
04/28/2016 9.34 9.44 9.34 9.35 2,359
04/27/2016 9.32 9.458 9.32 9.38 4,012
04/26/2016 9.34 9.4 9.33 9.4 6,519
04/25/2016 9.3601 9.43 9.36 9.3665 4,738
04/22/2016 9.38 9.38 9.38 9.38 00
04/21/2016 9.41 9.4599 9.38 9.38 10,102
04/20/2016 9.44 9.44 9.4 9.43 3,544
04/19/2016 9.36 9.48 9.36 9.44 8,794
04/18/2016 9.27 9.3426 9.27 9.3426 2,833
04/15/2016 9.06 9.3001 8.91 9.3001 12,413
04/14/2016 9.28 9.29 9.2501 9.29 1,753
04/13/2016 9.18 9.28 9.18 9.231 2,956
04/12/2016 8.94 9.1 8.94 9.1 748
04/11/2016 8.99 9.0106 8.98 8.98 2,331
04/08/2016 8.88 8.9 8.87 8.9 1,410
04/07/2016 8.9188 8.9188 8.82 8.84 9,007
04/06/2016 8.96 8.96 8.72 8.93 12,857
04/05/2016 8.92 8.92 8.92 8.92 201
04/04/2016 9.09 9.13 8.96 9.06 8,955
04/01/2016 9.01 9.15 8.98 9.15 5,820
03/31/2016 9.1 9.1 9.1 9.1 00
03/30/2016 9.19 9.33 9.09 9.1 2,751
03/29/2016 8.9509 8.98 8.9509 8.98 871
03/28/2016 8.9 9.0302 8.84 8.88 8,973
03/24/2016 9.04 9.04 9.04 9.04 00
03/23/2016 9.06 9.104 9 9.04 6,820
03/22/2016 9.01 9.34 9.01 9.14 8,102
03/21/2016 9.112 9.16 9.09 9.15 3,868
03/18/2016 9.15 9.19 9.11 9.1194 3,402
03/17/2016 9.12 9.14 9.1111 9.14 528
03/16/2016 8.9 9.03 8.8701 9.03 4,478
03/15/2016 8.91 8.95 8.88 8.9042 1,264
03/14/2016 8.9608 9.0028 8.955 8.999 6,790
03/11/2016 9.04 9.05 9.04 9.05 1,308
03/10/2016 8.92 8.92 8.92 8.92 00
03/09/2016 8.91 8.933 8.91 8.92 1,520
03/08/2016 8.78 8.91 8.74 8.86 4,167
03/07/2016 8.96 8.97 8.95 8.95 1,125
03/04/2016 8.77 8.95 8.77 8.94 1,710
03/03/2016 8.815 8.815 8.77 8.77 510
03/02/2016 8.6401 8.67 8.6401 8.67 2,029
03/01/2016 8.4199 8.536 8.4199 8.51 2,412
02/29/2016 8.11 8.305 8.07 8.26 18,980
02/26/2016 8.22 8.39 8.2 8.22 29,486
02/25/2016 8.192 8.2 8.09 8.2 832
02/24/2016 8.205 8.23 8.205 8.23 214
02/23/2016 8.23 8.28 8.23 8.28 230
02/22/2016 8.35 8.38 8.34 8.3401 4,303
02/19/2016 8.32 8.33 8.19 8.19 600
02/18/2016 8.31 8.38 8.2501 8.31 3,222
02/17/2016 8.3 8.3659 8.23 8.3206 1,332
02/16/2016 7.8549 8.24 7.8549 8.1989 2,281
02/12/2016 7.97 8.1 7.964 8.1 3,872
02/11/2016 8.03 8.03 7.93 7.94 3,548
02/10/2016 8.09 8.09 8.09 8.09 227
02/09/2016 8.09 8.198 8.09 8.13 1,644
02/08/2016 8.2 8.29 8.18 8.2089 43,139
02/05/2016 8.46 8.59 8.29 8.29 9,947
02/04/2016 8.426 8.8 8.367 8.367 3,227
02/03/2016 8.63 8.63 8.44 8.53 11,420
02/02/2016 8.7 8.7 8.7 8.7 00
02/01/2016 8.73 9.0158 8.56 8.7 9,154
01/29/2016 8.7 8.76 8.64 8.76 1,000
01/28/2016 8.5 8.56 8.46 8.46 1,759
01/27/2016 8.35 8.53 8.35 8.53 1,120
01/26/2016 8.469 8.566 8.238 8.48 10,646
01/25/2016 8.31 8.32 8.26 8.26 2,838
01/22/2016 8.206 8.465 8.206 8.42 1,017
01/21/2016 8.286 8.295 8.02 8.19 4,742
01/20/2016 8.2 8.25 8.01 8.22 17,793
01/19/2016 8.37 8.37 8.315 8.315 1,484
01/15/2016 8.31 8.36 8.31 8.35 12,139
01/14/2016 8.53 8.53 8.32 8.44 3,980
01/13/2016 8.56 8.7299 8.4001 8.42 6,209
01/12/2016 8.62 8.62 8.45 8.45 4,869
01/11/2016 8.45 8.51 8.38 8.49 4,629
01/08/2016 8.536 8.536 8.5 8.51 5,178
01/07/2016 8.59 8.67 8.57 8.6 21,982
01/06/2016 8.77 8.788 8.77 8.77 3,837
01/05/2016 8.89 8.9 8.86 8.9 1,931
01/04/2016 8.95 8.95 8.7821 8.89 3,210
12/31/2015 9.11 9.1196 8.95 9.06 9,007
12/30/2015 9.03 9.1295 9.03 9.11 563
12/29/2015 9.2 9.2 9.07 9.11 6,121
12/28/2015 9.21 9.4 9.2 9.4 15,863
12/24/2015 9.3 9.33 9.3 9.3299 4,341
12/23/2015 9.23 9.2833 9.23 9.2833 14,474
12/22/2015 9.11 9.1242 9.11 9.12 1,501
12/21/2015 9.17 9.17 9.0976 9.0976 1,701
12/18/2015 9.05 9.159 8.94 8.94 3,480
12/17/2015 9.01 9.05 9 9.05 5,740
12/16/2015 8.97 9.11 8.9 9.11 12,295
12/15/2015 8.9 9.01 8.8336 9.01 8,267
12/14/2015 8.89 9.4052 8.83 8.83 11,460
12/11/2015 8.83 8.9 8.83 8.85 13,392
12/10/2015 8.97 8.97 8.97 8.97 1,176
12/09/2015 9 9.0005 9 9 609
12/08/2015 9.05 9.09 8.91 9.08 7,724
12/07/2015 9.27 9.27 8.98 9.17 25,983
12/04/2015 9.27 9.2701 9.27 9.2701 393
12/03/2015 9.27 9.3155 9.27 9.27 5,644
12/02/2015 9.36 9.3943 9.34 9.346 1,778
12/01/2015 9.3 9.43 9.3 9.43 4,041
11/30/2015 9.31 9.37 9.247 9.318 15,968
11/27/2015 9.47 9.47 9.47 9.47 00
11/25/2015 9.33 9.5 9.33 9.47 4,430
11/24/2015 9.39 9.47 9.35 9.47 3,709
11/23/2015 9.43 9.5437 9.43 9.508 3,656
11/20/2015 9.4 9.54 9.4 9.5 3,180
11/19/2015 9.3 9.45 9.2726 9.43 1,510
11/18/2015 9.29 9.3403 9.27 9.286 2,896
11/17/2015 9.37 9.37 9.37 9.37 18,409
11/16/2015 9.17 9.365 9.17 9.365 501
11/13/2015 9.3 9.3 9.3 9.3 172
11/12/2015 9.46 9.55 9.41 9.52 2,243
11/11/2015 9.81 9.81 9.57 9.57 3,154
11/10/2015 9.71 9.71 9.61 9.69 1,395
11/09/2015 9.74 9.839 9.74 9.839 310
11/06/2015 9.824 9.824 9.824 9.824 804
11/05/2015 9.86 9.9103 9.8 9.875 6,711
11/04/2015 10.02 10.02 9.93 10 1,029
11/03/2015 9.7835 10.02 9.68 10 20,042
11/02/2015 9.7 9.78 9.69 9.7601 2,429
10/30/2015 9.74 9.77 9.67 9.77 3,118
10/29/2015 9.89 9.89 9.58 9.77 1,439
10/28/2015 9.75 9.845 9.75 9.8299 1,129
10/27/2015 10.02 10.02 9.9419 9.98 9,530
10/26/2015 10.17 10.17 10.0216 10.03 1,456
10/23/2015 10.1 10.1 10.1 10.1 190
10/22/2015 9.9201 10.03 9.92 9.94 3,808
10/21/2015 9.9189 9.9189 9.9189 9.9189 401
10/20/2015 9.951 9.951 9.951 9.951 2,331
10/19/2015 9.86 9.96 9.86 9.95 1,403
10/16/2015 9.751 10.106 9.69 10.106 4,204
10/15/2015 9.82 9.84 9.8 9.84 1,341
10/14/2015 9.76 9.76 9.76 9.76 120
10/13/2015 9.77 9.77 9.77 9.77 114
10/12/2015 9.74 9.8199 9.74 9.8199 735
10/09/2015 9.642 9.7699 9.5901 9.7699 2,600
10/08/2015 9.62 9.62 9.62 9.62 309
10/07/2015 9.52 9.52 9.52 9.52 282
10/06/2015 9.35 9.52 9.35 9.36 873
10/05/2015 9.34 9.4 9.3 9.4 4,282
10/02/2015 9.2676 9.2676 9.21 9.21 591
10/01/2015 9.131 9.24 9.131 9.15 6,956
09/30/2015 9.08 9.15 9.04 9.15 14,708
09/29/2015 8.91 9 8.91 9 1,771
09/28/2015 9.07 9.07 9.01 9.01 847
09/25/2015 9.35 9.35 9.19 9.19 1,991
09/24/2015 9.23 9.23 9.2 9.22 690
09/23/2015 9.32 9.32 9.22 9.27 3,119
09/22/2015 9.45 9.467 9.42 9.42 558
09/21/2015 9.54 9.575 9.52 9.5601 6,176
09/18/2015 9.53 9.54 9.18 9.51 3,970
09/17/2015 9.5301 9.72 9.5301 9.61 1,149
09/16/2015 9.57 9.67 9.5526 9.61 2,749
09/15/2015 9.3801 9.4616 9.3801 9.4575 4,732
09/14/2015 9.3993 9.47 9.3449 9.47 7,466
09/11/2015 9.3 9.42 9.3 9.409 2,851
09/10/2015 9.43 9.43 9.321 9.3544 1,740
09/09/2015 9.55 9.56 9.462 9.51 2,668
09/08/2015 9.47 9.47 9.34 9.4001 3,828
09/04/2015 9.3 9.3 9.14 9.18 3,751
09/03/2015 9.34 9.4299 9.3 9.3 7,537
09/02/2015 9.26 9.357 9.24 9.24 3,729
09/01/2015 9.27 9.3245 9.2601 9.2601 1,772
08/31/2015 9.56 9.56 9.49 9.49 2,988
08/28/2015 9.55 9.55 9.54 9.54 402
08/27/2015 9.37 9.63 9.37 9.63 10,930
08/26/2015 9.34 9.38 9.183 9.35 4,603
08/25/2015 9.59 9.62 9.355 9.36 12,462
08/24/2015 9.05 9.27 8.92 8.93 8,249
08/21/2015 9.71 9.8 9.5501 9.65 4,990
08/20/2015 9.82 9.91 9.7201 9.805 2,322
08/19/2015 9.95 10.0018 9.89 9.9513 16,496
08/18/2015 10.11 10.11 9.8 10.02 6,279
08/17/2015 10.12 10.17 10.12 10.15 1,365
08/14/2015 10.18 10.19 10.18 10.19 300
08/13/2015 10.12 10.23 10.12 10.17 7,272
08/12/2015 10.2 10.27 10.12 10.14 25,521
08/11/2015 10.57 10.58 10.27 10.27 8,691
08/10/2015 10.77 10.77 10.54 10.56 5,033
08/07/2015 10.72 10.72 10.72 10.72 00
08/06/2015 10.67 10.72 10.65 10.72 9,952
08/05/2015 10.82 10.82 10.64 10.77 806
08/04/2015 10.83 10.83 10.83 10.83 00
08/03/2015 10.83 10.83 10.83 10.83 00
07/31/2015 10.91 10.91 10.83 10.83 500
07/30/2015 10.82 10.82 10.82 10.82 00
07/29/2015 10.82 10.82 10.82 10.82 00
07/28/2015 10.85 10.85 10.65 10.82 3,812
07/27/2015 10.84 10.95 10.7253 10.86 2,144
07/24/2015 11.13 11.13 10.85 10.85 1,095
07/23/2015 11.2 11.2 11.01 11.12 1,230
07/22/2015 11.1 11.1 11.01 11.01 937
07/21/2015 11.01 11.01 11.01 11.01 287
07/20/2015 10.9 11.17 10.9 11.0099 9,467
07/17/2015 11 11 10.9602 10.98 1,455
07/16/2015 10.98 10.98 10.9 10.9 363
07/15/2015 10.92 10.92 10.92 10.92 170
07/14/2015 10.97 10.98 10.9599 10.96 1,251
07/13/2015 10.95 10.95 10.94 10.95 3,002
07/10/2015 10.91 10.91 10.8301 10.8301 1,579
07/09/2015 10.81 10.82 10.76 10.77 6,999
07/08/2015 10.85 10.85 10.6 10.68 9,141
07/07/2015 10.99 10.99 10.8 10.97 4,493
07/06/2015 10.98 11.2 10.96 11.03 8,271
07/02/2015 11.27 11.27 11.27 11.27 466
07/01/2015 11.06 11.06 11.06 11.06 00
06/30/2015 11.05 11.06 10.98 11.06 3,500
06/29/2015 10.9001 10.96 10.9001 10.96 1,400
06/26/2015 11.1001 11.11 11 11.0101 2,785
06/25/2015 11.19 11.19 11.19 11.19 100
06/24/2015 11.2 11.27 11.2 11.27 209
06/23/2015 11.27 11.31 11.26 11.27 6,260
06/22/2015 11.16 11.25 11.16 11.23 4,151
06/19/2015 11.07 11.1698 11.06 11.13 2,147
06/18/2015 11.15 11.15 11.15 11.15 00
06/17/2015 11.07 11.15 11.06 11.15 1,258
06/16/2015 11.09 11.09 11.09 11.09 201
06/15/2015 11.14 11.1401 10.77 11.124 4,790
06/12/2015 11.24 11.24 11.24 11.24 00
06/11/2015 11.14 11.24 11.14 11.24 1,342
06/10/2015 11.1399 11.14 11.1399 11.14 11,028
06/09/2015 11.12 11.122 11.08 11.08 4,750
06/08/2015 11.05 11.15 11.05 11.15 2,710
06/05/2015 11.26 11.26 11.19 11.19 800
06/04/2015 11.31 11.31 11.26 11.26 1,032
06/03/2015 11.42 11.47 11.41 11.41 1,650
06/02/2015 11.45 11.57 11.45 11.5501 3,036
06/01/2015 11.52 11.5328 11.52 11.5328 1,383
05/29/2015 11.59 11.94 11.53 11.55 14,581
05/28/2015 11.692 11.692 11.54 11.54 1,125
05/27/2015 11.73 12.09 11.66 11.782 15,612
05/26/2015 11.79 11.82 11.78 11.82 3,435
05/22/2015 11.8 11.88 11.8 11.85 7,725
05/21/2015 11.69 11.7993 11.69 11.78 3,468
05/20/2015 11.77 11.8 11.46 11.74 1,642
05/19/2015 11.75 11.86 11.75 11.86 3,718
05/18/2015 11.75 11.82 11.748 11.8 3,163
05/15/2015 11.8 11.85 11.8 11.85 1,200
05/14/2015 11.75 11.7701 11.74 11.764 6,457
05/13/2015 11.65 11.81 11.65 11.8 2,268
05/12/2015 11.71 11.73 11.64 11.73 6,746
05/11/2015 11.7221 11.7221 11.7221 11.7221 109
05/08/2015 11.7201 11.83 11.7201 11.8 14,619
05/07/2015 11.71 11.71 11.35 11.66 2,106
05/06/2015 11.85 11.85 11.85 11.85 00
05/05/2015 11.84 11.85 11.81 11.85 12,359
05/04/2015 11.89 11.89 11.89 11.89 00
05/01/2015 11.85 11.89 11.85 11.89 2,700
04/30/2015 11.81 11.84 11.8 11.8 18,075
04/29/2015 11.6 11.86 11.58 11.86 3,666
*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?