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

GRR 
$12.4132
*  
0.0268
0.22%
Get GRR Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.48  12.49  12.37  12.4132 9,847
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
12/16/2013 11.41 11.57 11.34 11.53 21,649
12/13/2013 11.6832 11.6832 11.35 11.405 1,587
12/12/2013 11.51 11.51 11.38 11.4 8,680
12/11/2013 11.51 11.66 11.47 11.47 41,009
12/10/2013 11.53 11.69 11.51 11.6 11,394
12/09/2013 11.6 11.79 11.57 11.61 33,073
12/06/2013 11.79 11.79 11.62 11.62 1,960
12/05/2013 11.69 11.8 11.6 11.65 8,150
12/04/2013 11.7 11.7 11.39 11.6701 8,701
12/03/2013 11.87 11.92 11.7101 11.77 16,287
12/02/2013 11.88 11.95 11.6801 11.95 5,300
11/29/2013 11.85 11.98 11.78 11.98 30,511
11/27/2013 11.71 11.87 11.71 11.87 15,434
11/26/2013 11.91 11.92 11.66 11.71 14,309
11/25/2013 11.82 11.9 11.72 11.8701 10,928
11/22/2013 11.84 11.9 11.781 11.88 17,581
11/21/2013 11.92 12.039 11.8601 11.88 11,732
11/20/2013 12.02 12.07 11.8601 11.8601 17,540
11/19/2013 12.04 12.11 12.019 12.0401 28,894
11/18/2013 11.99 12.11 11.99 12.08 3,369
11/15/2013 11.91 11.9707 11.81 11.94 5,582
11/14/2013 11.72 11.87 11.72 11.8 3,009
11/13/2013 11.75 11.7999 11.71 11.73 4,760
11/12/2013 11.93 11.93 11.79 11.83 3,199
11/11/2013 11.9899 11.9899 11.9899 11.9899 00
11/08/2013 12 12.089 11.81 11.9899 4,026
11/07/2013 12.03 12.09 11.89 12 17,187
11/06/2013 12.13 12.13 11.97 12.06 17,151
11/05/2013 12.01 12.08 11.89 12.05 33,157
11/04/2013 12.0024 12.15 12.0024 12.1 11,410
11/01/2013 12.21 12.23 11.95 11.95 2,900
10/31/2013 12.081 12.1 12.011 12.08 13,258
10/30/2013 12.06 12.13 12.0401 12.05 18,774
10/29/2013 12.09 12.1 12.0201 12.09 5,379
10/28/2013 12.0001 12.09 11.99 12.0799 7,061
10/25/2013 11.99 12.06 11.97 12.06 7,900
10/24/2013 12.09 12.17 11.96 11.97 10,756
10/23/2013 12.19 12.19 11.96 12.02 28,798
10/22/2013 12.19 12.31 12.1701 12.212 21,246
10/21/2013 12.128 12.25 12.06 12.25 17,924
10/18/2013 12.09 12.25 12.08 12.18 36,737
10/17/2013 11.86 12.0499 11.86 12.0499 4,032
10/16/2013 11.91 12 11.91 11.97 6,007
10/15/2013 11.98 12 11.94 11.96 3,301
10/14/2013 11.95 12.01 11.831 11.99 2,843
10/11/2013 11.94 12.0366 11.94 12 2,401
10/10/2013 11.72 12.01 11.72 11.93 5,011
10/09/2013 11.8 11.8 11.67 11.75 9,999
10/08/2013 11.71 11.714 11.66 11.71 17,586
10/07/2013 11.68 11.71 11.63 11.66 8,956
10/04/2013 11.701 11.75 11.701 11.75 602
10/03/2013 11.75 11.76 11.7 11.76 34,965
10/02/2013 11.63 11.75 11.63 11.72 4,750
10/01/2013 11.63 11.8 11.63 11.74 2,300
09/30/2013 11.62 11.62 11.57 11.589 2,400
09/27/2013 11.71 11.731 11.71 11.731 816
09/26/2013 11.71 11.8499 11.7 11.71 3,775
09/25/2013 11.76 11.76 11.76 11.76 800
09/24/2013 11.7419 11.807 11.7419 11.807 1,299
09/23/2013 11.96 11.96 11.79 11.84 2,268
09/20/2013 11.98 11.992 11.961 11.992 811
09/19/2013 12.0899 12.0899 12 12.07 6,740
09/18/2013 11.62 12 11.59 12 13,700
09/17/2013 11.72 11.72 11.6 11.67 13,682
09/16/2013 11.56 11.73 11.56 11.73 8,295
09/13/2013 11.5 11.502 11.42 11.43 2,375
09/12/2013 11.61 11.61 11.5 11.5001 1,368
09/11/2013 11.5 11.568 11.47 11.568 4,217
09/10/2013 11.31 11.66 11.31 11.54 11,335
09/09/2013 11.19 11.33 11.186 11.26 10,830
09/06/2013 11.21 11.21 11.08 11.13 1,700
09/05/2013 11.09 11.14 11.041 11.11 5,000
09/04/2013 11.07 11.118 11.02 11.04 6,330
09/03/2013 11.03 11.05 10.95 11.03 22,442
08/30/2013 10.83 10.85 10.83 10.8339 3,241
08/29/2013 10.75 10.85 10.75 10.8099 18,581
08/28/2013 10.91 10.91 10.75 10.75 11,991
08/27/2013 11 11 10.81 10.81 39,864
08/26/2013 11.02 11.09 11.02 11.03 7,368
08/23/2013 11.1 11.109 11.05 11.06 4,330
08/22/2013 11.16 11.16 11.06 11.09 12,996
08/21/2013 11.16 11.1601 11.05 11.0828 9,565
08/20/2013 11.3 11.3 11.1901 11.223 14,116
08/19/2013 11.39 11.41 11.3048 11.3048 13,990
08/16/2013 11.36 11.51 11.36 11.44 3,366
08/15/2013 11.43 11.44 11.414 11.43 5,050
08/14/2013 11.49 11.57 11.49 11.55 10,270
08/13/2013 11.49 11.6 11.48 11.56 16,485
08/12/2013 11.5 11.52 11.49 11.52 2,800
08/09/2013 11.44 11.44 11.4 11.43 7,986
08/08/2013 11.3 11.48 11.3 11.48 3,402
08/07/2013 11.35 11.35 11.26 11.29 4,672
08/06/2013 11.49 11.49 11.31 11.4 20,758
08/05/2013 11.61 11.61 11.461 11.47 9,398
08/02/2013 11.52 11.65 11.52 11.6017 4,052
08/01/2013 11.5 11.68 11.5 11.6499 9,189
07/31/2013 11.56 11.58 11.55 11.55 3,222
07/30/2013 11.74 11.74 11.54 11.56 6,390
07/29/2013 11.65 11.9 11.6363 11.641 4,798
07/26/2013 11.65 11.78 11.64 11.78 3,340
07/25/2013 11.67 11.69 11.61 11.69 4,800
07/24/2013 11.75 11.76 11.6201 11.7227 12,040
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?