Asia Tigers Fund, Inc. (The) Historical Stock Prices

GRR 
$11.39
*  
0.09
0.8%
Get GRR Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading GRR now
Exchange: NYSE

Community Rating:
View:    GRR Pre-Market
 
 
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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  11.39  11.26  11.39 3,249
12/17/2014 11.3 11.39 11.26 11.39 3,249
12/16/2014 11.35 11.35 11.26 11.3 2,788
12/15/2014 11.47 11.49 11.24 11.36 9,767
12/12/2014 11.36 11.44 11.3175 11.37 10,665
12/11/2014 11.41 11.41 11.28 11.33 6,897
12/10/2014 11.47 11.5 11.3401 11.3401 2,704
12/09/2014 11.54 11.61 11.43 11.55 19,031
12/08/2014 11.6889 11.76 11.6889 11.69 1,725
12/05/2014 11.9 11.9 11.83 11.86 2,703
12/04/2014 11.91 11.92 11.87 11.89 1,900
12/03/2014 11.81 11.86 11.81 11.86 666
12/02/2014 11.93 11.95 11.87 11.91 4,097
12/01/2014 11.91 11.91 11.794 11.87 1,715
11/28/2014 12 12.04 11.974 12 5,458
11/26/2014 11.99 12.03 11.98 12.03 3,823
11/25/2014 11.91 11.95 11.89 11.95 13,107
11/24/2014 12.01 12.03 11.95 11.951 6,292
11/21/2014 12 12.06 11.912 12.04 6,008
11/20/2014 11.777 11.85 11.777 11.82 1,854
11/19/2014 11.77 11.84 11.77 11.82 5,307
11/18/2014 11.702 11.895 11.69 11.85 3,617
11/17/2014 11.85 11.89 11.6201 11.8897 4,940
11/14/2014 11.88 11.975 11.77 11.95 6,068
11/13/2014 11.911 11.913 11.9 11.9 851
11/12/2014 11.86 11.93 11.86 11.91 3,935
11/11/2014 11.86 11.96 11.86 11.95 2,990
11/10/2014 11.86 11.95 11.86 11.95 1,977
11/07/2014 11.837 11.93 11.83 11.92 31,791
11/06/2014 11.92 11.92 11.85 11.88 5,368
11/05/2014 11.96 11.96 11.91 11.91 1,311
11/04/2014 11.94 11.99 11.912 11.99 8,372
11/03/2014 11.97 12 11.91 11.99 4,122
10/31/2014 11.98 12.04 11.98 12 5,906
10/30/2014 11.91 11.91 11.91 11.91 405
10/29/2014 11.97 11.97 11.81 11.89 10,188
10/28/2014 11.86 11.94 11.86 11.92 11,173
10/27/2014 11.77 11.82 11.77 11.82 2,707
10/24/2014 11.79 11.8576 11.79 11.83 1,368
10/23/2014 11.8844 11.8844 11.722 11.83 2,962
10/22/2014 11.69 11.8 11.6701 11.8 1,617
10/21/2014 11.71 11.76 11.71 11.76 1,107
10/20/2014 11.65 11.65 11.64 11.64 400
10/17/2014 11.67 11.68 11.61 11.62 4,770
10/16/2014 11.27 11.74 11.27 11.52 3,094
10/15/2014 11.53 11.71 11.4001 11.54 14,246
10/14/2014 11.64 11.64 11.46 11.62 11,125
10/13/2014 11.67 11.69 11.4992 11.69 7,077
10/10/2014 11.78 11.78 11.65 11.67 15,401
10/09/2014 11.87 11.88 11.8073 11.83 3,706
10/08/2014 11.73 11.9 11.6522 11.9 2,663
10/07/2014 11.89 11.89 11.8112 11.83 2,461
10/06/2014 11.83 11.92 11.83 11.92 13,072
10/03/2014 11.77 11.7901 11.6401 11.78 9,679
10/02/2014 11.74 11.7573 11.58 11.7 10,431
10/01/2014 11.76 11.84 11.72 11.79 5,375
09/30/2014 11.89 11.89 11.75 11.86 19,353
09/29/2014 11.83 11.9411 11.82 11.89 17,996
09/26/2014 11.908 11.92 11.8 11.92 2,651
09/25/2014 12.052 12.052 12 12.008 6,385
09/24/2014 12.15 12.168 12.01 12.168 8,787
09/23/2014 12.13 12.14 12.11 12.11 5,061
09/22/2014 12.22 12.22 12.141 12.2 5,114
09/19/2014 12.29 12.321 12.29 12.31 4,000
09/18/2014 12.31 12.31 12.31 12.31 2,075
09/17/2014 12.29 12.32 12.2897 12.32 10,066
09/16/2014 12.21 12.367 12.1201 12.3401 3,465
09/15/2014 12.35 12.35 12.27 12.3 13,880
09/12/2014 12.3501 12.3701 12.3501 12.37 2,535
09/11/2014 12.34 12.43 12.34 12.43 7,635
09/10/2014 12.41 12.44 12.41 12.44 2,566
09/09/2014 12.49 12.52 12.45 12.47 13,476
09/08/2014 12.5201 12.59 12.48 12.4923 9,399
09/05/2014 12.53 12.55 12.53 12.54 1,867
09/04/2014 12.54 12.61 12.534 12.58 4,980
09/03/2014 12.59 12.59 12.54 12.59 20,416
09/02/2014 12.43 12.52 12.43 12.5 3,257
08/29/2014 12.48 12.54 12.46 12.4601 26,780
08/28/2014 12.46 12.6 12.44 12.486 3,919
08/27/2014 12.4281 12.55 12.4281 12.55 6,067
08/26/2014 12.44 12.53 12.44 12.5 5,447
08/25/2014 12.505 12.51 12.43 12.46 1,649
08/22/2014 12.52 12.52 12.43 12.48 10,958
08/21/2014 12.53 12.53 12.49 12.51 1,900
08/20/2014 12.545 12.545 12.5 12.53 1,490
08/19/2014 12.487 12.52 12.487 12.51 1,281
08/18/2014 12.42 12.46 12.41 12.46 1,650
08/15/2014 12.44 12.44 12.3728 12.3728 7,036
08/14/2014 12.41 12.4228 12.4 12.4228 922
08/13/2014 12.3 12.45 12.3 12.45 11,677
08/12/2014 12.26 12.27 12.25 12.27 2,453
08/11/2014 12.15 12.27 12.15 12.27 6,420
08/08/2014 12.1 12.16 12.1 12.15 4,348
08/07/2014 12.11 12.15 12.11 12.15 1,896
08/06/2014 12.14 12.1601 12.14 12.16 1,697
08/05/2014 12.14 12.2401 12.11 12.17 16,638
08/04/2014 12.21 12.26 12.17 12.19 4,196
08/01/2014 12.3 12.3 12.22 12.22 4,277
07/31/2014 12.46 12.46 12.26 12.28 4,976
07/30/2014 12.53 12.53 12.38 12.41 4,838
07/29/2014 12.5 12.509 12.33 12.49 30,907
07/28/2014 12.41 12.48 12.151 12.46 15,367
07/25/2014 12.42 12.42 12.38 12.38 2,342
07/24/2014 12.43 12.49 12.37 12.4132 9,847
07/23/2014 12.4 12.44 12.3812 12.44 3,267
07/22/2014 12.31 12.3499 12.23 12.3499 18,242
07/21/2014 12.14 12.24 12.14 12.24 9,095
07/18/2014 12.1799 12.1799 12.1699 12.1699 2,201
07/17/2014 12.13 12.1481 12.07 12.09 7,925
07/16/2014 12.2 12.2 11.97 12.17 21,744
07/15/2014 12.17 12.18 12.15 12.17 5,828
07/14/2014 12.23 12.23 12.1786 12.1786 3,174
07/11/2014 12.16 12.17 12.15 12.15 3,965
07/10/2014 12.05 12.16 12.03 12.14 22,922
07/09/2014 12.13 12.17 12.1 12.15 26,878
07/08/2014 12.2301 12.2401 12.13 12.15 7,411
07/07/2014 12.02 12.25 12.02 12.22 12,332
07/03/2014 12.13 12.19 12.13 12.19 2,675
07/02/2014 12.15 12.26 12.15 12.19 16,084
07/01/2014 12.09 12.09 12.05 12.09 5,147
06/30/2014 11.97 12.08 11.97 12.08 12,736
06/27/2014 12.06 12.07 12.02 12.02 51,510
06/26/2014 12.05 12.08 12.02 12.06 4,801
06/25/2014 12 12.04 12 12.01 13,160
06/24/2014 12.07 12.09 11.99 12.02 29,241
06/23/2014 12.07 12.1 11.99 12.0845 19,189
06/20/2014 12.07 12.11 12.07 12.1 16,911
06/19/2014 12.06 12.11 12.04 12.09 7,901
06/18/2014 12 12.08 11.98 12.05 17,154
06/17/2014 12.032 12.032 12.02 12.03 1,275
06/16/2014 12.07 12.084 12.05 12.05 5,695
06/13/2014 12.09 12.14 12.09 12.0975 2,327
06/12/2014 12.169 12.169 12.11 12.11 12,060
06/11/2014 11.99 12.11 11.99 12.11 7,526
06/10/2014 12.03 12.13 12.03 12.13 6,522
06/09/2014 12.01 12.09 12 12.09 13,334
06/06/2014 11.87 12.05 11.87 11.96 12,524
06/05/2014 11.89 12.0301 11.89 12.0001 12,902
06/04/2014 11.9 11.96 11.8999 11.94 8,788
06/03/2014 11.95 11.97 11.95 11.97 5,018
06/02/2014 11.83 11.9 11.83 11.9 2,781
05/30/2014 11.87 11.87 11.82 11.85 9,329
05/29/2014 11.9001 11.9001 11.83 11.8838 4,511
05/28/2014 11.91 11.91 11.83 11.84 18,924
05/27/2014 11.9 11.9299 11.8599 11.8599 4,773
05/23/2014 11.8519 11.914 11.8519 11.9 2,120
05/22/2014 11.86 11.89 11.73 11.87 1,983
05/21/2014 11.84 11.8404 11.84 11.84 3,924
05/20/2014 11.82 11.82 11.7699 11.78 15,820
05/19/2014 11.8 11.83 11.8 11.83 7,280
05/16/2014 11.76 11.81 11.76 11.8 12,015
05/15/2014 11.71 11.77 11.67 11.71 40,377
05/14/2014 11.75 11.77 11.73 11.77 17,878
05/13/2014 11.66 11.72 11.63 11.72 19,188
05/12/2014 11.67 11.72 11.58 11.61 17,931
05/09/2014 11.57 11.58 11.55 11.57 24,235
05/08/2014 11.53 11.62 11.53 11.54 54,517
05/07/2014 11.53 11.66 11.4699 11.55 111,264
05/06/2014 11.61 11.61 11.56 11.571 7,356
05/05/2014 11.5 11.6 11.5 11.59 5,970
05/02/2014 11.51 11.63 11.51 11.59 38,401
05/01/2014 11.48 11.5385 11.48 11.531 35,933
04/30/2014 11.41 11.55 11.41 11.49 17,762
04/29/2014 11.51 11.52 11.4401 11.4401 29,262
04/28/2014 11.39 11.536 11.39 11.44 32,072
04/25/2014 11.46 11.49 11.39 11.45 9,725
04/24/2014 11.56 11.58 11.5 11.5 8,980
04/23/2014 11.6 11.6 11.53 11.53 26,511
04/22/2014 11.57 11.61 11.53 11.58 30,906
04/21/2014 11.52 11.564 11.49 11.51 6,900
04/17/2014 11.56 11.6601 11.51 11.53 32,203
04/16/2014 11.5 11.58 11.48 11.51 60,292
04/15/2014 11.47 11.496 11.43 11.45 4,266
04/14/2014 11.38 11.49 11.36 11.49 7,238
04/11/2014 11.4 11.45 11.34 11.34 48,253
04/10/2014 11.6 11.66 11.48 11.5 118,056
04/09/2014 11.58 11.6 11.53 11.59 6,031
04/08/2014 11.41 11.5537 11.4 11.4501 37,284
04/07/2014 11.357 11.48 11.321 11.33 59,763
04/04/2014 11.56 11.66 11.36 11.37 93,357
04/03/2014 11.45 11.53 11.435 11.53 29,816
04/02/2014 11.43 11.52 11.4 11.49 2,697
04/01/2014 11.45 11.49 11.37 11.4 62,941
03/31/2014 11.28 11.41 11.28 11.4 22,951
03/28/2014 11.14 11.27 11.11 11.23 16,732
03/27/2014 11.01 11.25 11 11.01 67,993
03/26/2014 10.99 11.18 10.99 11.03 28,780
03/25/2014 10.96 10.96 10.9 10.94 800
03/24/2014 10.9 10.91 10.9 10.91 13,560
03/21/2014 10.78 10.86 10.78 10.81 3,901
03/20/2014 10.73 10.8 10.47 10.7 33,259
03/19/2014 10.95 10.95 10.85 10.85 9,573
03/18/2014 10.93 10.96 10.9166 10.96 2,566
03/17/2014 10.93 10.948 10.891 10.891 2,070
03/14/2014 10.84 10.87 10.84 10.87 7,643
03/13/2014 10.96 10.97 10.85 10.87 15,449
03/12/2014 10.9 10.94 10.89 10.91 8,568
03/11/2014 11.22 11.24 10.99 10.99 16,507
03/10/2014 11 11.15 10.97 11.15 13,439
03/07/2014 11.02 11.06 11.0001 11.06 12,153
03/06/2014 11.05 11.07 11.05 11.06 9,601
03/05/2014 10.99 11 10.96 10.9799 7,921
03/04/2014 11.02 11.0201 10.91 10.93 24,658
03/03/2014 10.85 11.01 10.85 10.97 24,006
02/28/2014 10.97 11.02 10.96 11 14,155
02/27/2014 10.98 11.0101 10.97 11.01 7,930
02/26/2014 10.93 10.933 10.885 10.89 10,329
02/25/2014 10.92 10.97 10.86 10.9 10,768
02/24/2014 10.89 10.9 10.85 10.87 37,829
02/21/2014 10.87 10.91 10.87 10.88 11,783
02/20/2014 10.77 10.83 10.765 10.83 32,058
02/19/2014 10.9 10.9 10.82 10.83 30,443
02/18/2014 10.78 10.95 10.7 10.84 44,813
02/14/2014 10.81 10.86 10.75 10.84 26,885
02/13/2014 10.74 10.85 10.72 10.74 18,767
02/12/2014 10.81 10.97 10.74 10.79 11,094
02/11/2014 10.69 10.8173 10.66 10.79 15,272
02/10/2014 10.64 10.65 10.6 10.6 7,276
02/07/2014 10.61 10.69 10.57 10.67 9,391
02/06/2014 10.531 10.574 10.531 10.56 4,652
02/05/2014 10.45 10.61 10.45 10.53 11,053
02/04/2014 10.43 10.68 10.43 10.48 34,652
02/03/2014 10.69 10.69 10.45 10.47 29,792
01/31/2014 10.689 10.689 10.5915 10.64 2,465
01/30/2014 10.84 10.84 10.68 10.69 4,311
01/29/2014 10.61 10.79 10.61 10.74 4,301
01/28/2014 10.929 10.929 10.61 10.75 12,454
01/27/2014 10.9 10.9 10.65 10.88 9,212
01/24/2014 11.01 11.02 10.81 10.85 12,116
01/23/2014 11.1 11.1 11.07 11.07 12,930
01/22/2014 11.21 11.24 11.16 11.19 2,571
01/21/2014 11.34 11.34 11.1 11.18 28,134
01/17/2014 11.25 11.29 11.1 11.27 14,501
01/16/2014 11.15 11.17 11.06 11.15 30,140
01/15/2014 11.18 11.33 11.1028 11.19 51,885
01/14/2014 11.09 11.19 11.01 11.14 49,283
01/13/2014 11.05 11.15 10.97 11.06 51,469
01/10/2014 11.05 11.12 11.02 11.02 25,857
01/09/2014 11.03 11.04 11.01 11.04 3,672
01/08/2014 11.0201 11.11 11.0201 11.06 6,222
01/07/2014 11 11.14 10.95 11.0201 25,371
01/06/2014 11.15 11.15 10.98 10.99 41,277
01/03/2014 11.17 11.17 11.14 11.14 16,106
01/02/2014 11.14 11.27 11.14 11.17 178,438
12/31/2013 11.17 11.35 11.17 11.29 48,873
12/30/2013 11.18 11.2 11.1 11.2 46,283
12/27/2013 11.13 11.42 11.04 11.22 33,161
12/26/2013 11.435 11.52 11.38 11.41 13,248
12/24/2013 11.41 11.57 11.41 11.43 5,859
12/23/2013 11.35 11.562 11.34 11.38 61,844
12/20/2013 11.31 11.39 11.3 11.34 26,218
12/19/2013 11.45 11.45 11.22 11.4 6,763
12/18/2013 11.31 11.6802 10.96 11.6802 62,894
12/17/2013 11.44 11.45 10.49 11.392 13,034
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?