Home > Quotes > GRR > Historical Prices

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

GRR 
$12.72
*  
0.068
  negative  
0.53%
Get GRR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  12.73  12.77  12.72  12.72 7,400
05/20/2013 12.65 12.788 12.65 12.788 17,879
05/17/2013 12.64 12.72 12.64 12.72 13,474
05/16/2013 12.58 12.672 12.58 12.64 8,640
05/15/2013 12.65 12.664 12.59 12.664 5,180
05/14/2013 12.67 12.6999 12.66 12.67 9,446
05/13/2013 12.61 12.66 12.5844 12.6 22,691
05/10/2013 12.65 12.658 12.612 12.62 14,129
05/09/2013 12.612 12.71 12.61 12.71 10,845
05/08/2013 12.66 12.69 12.66 12.69 9,730
05/07/2013 12.62 12.62 12.5 12.58 6,300
05/06/2013 12.44 12.54 12.43 12.52 15,767
05/03/2013 12.46 12.55 12.46 12.5 4,724
05/02/2013 12.34 12.45 12.34 12.45 5,500
05/01/2013 12.34 12.4 12.3 12.4 6,100
04/30/2013 12.361 12.51 12.36 12.51 5,800
04/29/2013 12.31 12.41 12.31 12.39 1,349
04/26/2013 12.2999 12.2999 12.23 12.26 527
04/25/2013 12.29 12.434 12.23 12.31 34,208
04/24/2013 12.26 12.27 12.2532 12.26 2,200
04/23/2013 12.02 12.19 12.02 12.16 16,540
04/22/2013 12.1 12.1363 12.021 12.1 1,630
04/19/2013 12.01 12.07 12.01 12.07 9,910
04/18/2013 11.83 11.92 11.81 11.92 21,259
04/17/2013 11.86 11.95 11.83 11.88 5,961
04/16/2013 11.93 11.9799 11.87 11.9799 6,050
04/15/2013 11.97 11.97 11.82 11.84 11,108
04/12/2013 12.04 12.1 12.01 12.06 16,617
04/11/2013 12.07 12.18 12.07 12.11 4,426
04/10/2013 12.04 12.07 12.03 12.07 76,461
04/09/2013 12.0499 12.09 12.0499 12.09 31,736
04/08/2013 11.99 12.0499 11.961 12.02 8,111
04/05/2013 12 12.09 11.85 12.09 4,296
04/04/2013 12.21 12.21 12.08 12.08 5,925
04/03/2013 12.15 12.3 12.1401 12.1401 8,819
04/02/2013 12.35 12.384 12.24 12.24 12,006
04/01/2013 12.28 12.377 12.26 12.26 5,272
03/28/2013 12.2 12.36 12.2 12.36 14,063
03/27/2013 12.16 12.2305 12.16 12.2299 6,486
03/26/2013 12.12 12.22 12.12 12.22 11,976
03/25/2013 12.1 12.16 12.02 12.1208 4,153
03/22/2013 12.01 12.0999 11.97 12.0901 4,194
03/21/2013 12.04 12.1 12 12.01 5,979
03/20/2013 12.15 12.15 12.06 12.06 8,355
03/19/2013 12.08 12.105 12.01 12.03 8,806
03/18/2013 12.2 12.21 12.148 12.15 3,947
03/15/2013 12.38 12.38 12.34 12.34 4,252
03/14/2013 12.39 12.4 12.357 12.3877 5,338
03/13/2013 12.36 12.4 12.32 12.344 8,547
03/12/2013 12.47 12.51 12.3122 12.4199 13,536
03/11/2013 12.32 12.46 12.32 12.43 10,498
03/08/2013 12.41 12.45 12.38 12.39 3,645
03/07/2013 12.4 12.42 12.361 12.39 6,889
03/06/2013 12.41 12.41 12.35 12.4 1,600
03/05/2013 12.23 12.38 12.23 12.3222 18,510
03/04/2013 12.29 12.3 12.2 12.2 17,448
03/01/2013 12.5 12.5 12.33 12.3399 16,966
02/28/2013 12.46 12.478 12.46 12.461 5,034
02/27/2013 12.36 12.45 12.36 12.43 14,105
02/26/2013 12.35 12.45 12.26 12.3 10,079
02/25/2013 12.41 12.51 12.38 12.39 16,469
02/22/2013 12.3 12.4 12.3 12.32 7,909
02/21/2013 12.38 12.51 12.18 12.22 21,693
02/20/2013 12.48 12.51 12.43 12.51 11,952
02/19/2013 12.39 12.6199 12.39 12.49 21,790
02/15/2013 12.47 12.5399 12.458 12.4878 6,068
02/14/2013 12.58 12.58 12.51 12.5101 1,544
02/13/2013 12.5 12.62 12.5 12.57 24,405
02/12/2013 12.55 12.55 12.4 12.51 9,784
02/11/2013 12.55 12.57 12.5 12.5271 7,174
02/08/2013 12.51 12.53 12.45 12.5 7,608
02/07/2013 12.3978 12.4899 12.36 12.39 943
02/06/2013 12.33 12.53 12.3 12.52 15,844
02/05/2013 12.44 12.49 12.31 12.314 17,771
02/04/2013 12.48 12.48 12.2751 12.36 9,809
02/01/2013 12.43 12.489 12.27 12.4636 19,789
01/31/2013 12.63 12.63 12.5 12.5 801
01/30/2013 12.5199 12.5599 12.45 12.51 2,531
01/29/2013 12.63 12.63 12.45 12.552 12,248
01/28/2013 12.68 12.7267 12.64 12.64 6,114
01/25/2013 12.87 12.87 12.78 12.78 1,687
01/24/2013 12.84 12.95 12.6601 12.782 5,528
01/23/2013 12.71 12.8 12.71 12.8 3,332
01/22/2013 12.71 12.9199 12.65 12.65 3,198
01/18/2013 12.77 12.83 12.63 12.63 3,447
01/17/2013 12.67 12.79 12.67 12.74 3,364
01/16/2013 12.5 12.7 12.5 12.6 2,450
01/15/2013 12.6 12.6 12.5198 12.52 7,500
01/14/2013 12.71 12.72 12.62 12.64 4,600
01/11/2013 12.95 13.08 12.72 12.72 8,207
01/10/2013 12.94 12.9988 12.87 12.99 23,460
01/09/2013 12.83 12.96 12.83 12.85 56,262
01/08/2013 12.74 12.83 12.73 12.83 4,755
01/07/2013 12.72 12.72 12.6 12.72 4,279
01/04/2013 12.67 12.7 12.627 12.65 27,341
01/03/2013 12.78 12.78 12.68 12.69 13,737
01/02/2013 12.72 12.9299 12.72 12.92 5,195
12/31/2012 12.45 12.59 12.39 12.59 21,188
12/28/2012 12.44 12.54 12.4101 12.5 3,441
12/27/2012 12.44 12.61 12.11 12.54 11,463
12/26/2012 12 12.49 12 12.47 30,352
12/24/2012 12.38 12.43 12.3606 12.38 6,441
12/21/2012 12.26 12.4 12.12 12.3001 13,860
12/20/2012 12.43 12.52 12.42 12.48 18,555
12/19/2012 12.4 12.68 12.2815 12.48 51,569
12/18/2012 14.85 15 14.7 14.92 46,758
12/17/2012 14.77 14.88 14.64 14.77 21,128
12/14/2012 14.71 14.76 14.621 14.63 8,890
12/13/2012 14.5716 14.6 14.5716 14.6 1,035
12/12/2012 14.63 14.63 14.53 14.61 1,844
12/11/2012 14.41 14.66 14.41 14.59 8,315
12/10/2012 14.6 14.6699 14.43 14.48 9,846
12/07/2012 14.48 14.73 14.43 14.68 23,127
12/06/2012 14.44 14.49 14.42 14.45 16,209
12/05/2012 14.31 14.4 14.31 14.34 9,742
12/04/2012 14.17 14.2 14.08 14.2 6,613
12/03/2012 14.07 14.07 14.07 14.07 400
11/30/2012 13.98 14.1 13.98 14.09 4,669
11/29/2012 13.82 13.92 13.82 13.878 13,646
11/28/2012 13.84 13.85 13.7 13.8 7,402
11/27/2012 13.85 13.86 13.77 13.77 12,384
11/26/2012 13.75 13.85 13.75 13.78 1,693
11/23/2012 13.76 13.83 13.76 13.83 2,676
11/21/2012 13.63 13.6785 13.62 13.63 7,568
11/20/2012 13.44 13.6 13.44 13.56 4,594
11/19/2012 13.35 13.66 13.35 13.57 839
11/16/2012 13.33 13.504 13.25 13.35 51,188
11/15/2012 13.43 13.45 13.27 13.31 3,489
11/14/2012 13.63 13.63 13.5 13.5 42,925
11/13/2012 13.64 13.6668 13.6 13.6668 1,367
11/12/2012 13.775 13.85 13.7 13.73 10,651
11/09/2012 13.72 13.7301 13.72 13.7301 426
11/08/2012 14.07 14.07 13.82 13.82 17,321
11/07/2012 14.19 14.19 13.99 14.14 2,475
11/06/2012 14.25 14.26 14.15 14.24 1,654
11/05/2012 14.02 14.15 14 14.15 7,584
11/02/2012 14.09 14.09 13.95 14 30,714
11/01/2012 13.84 14.08 13.84 14.08 5,731
10/31/2012 13.93 13.93 13.93 13.93 100
10/26/2012 13.98 14.02 13.86 14.02 838
10/25/2012 14.04 14.09 13.851 14.09 4,245
10/24/2012 13.87 13.99 13.8221 13.99 4,926
10/23/2012 13.81 13.95 13.74 13.86 10,622
10/22/2012 13.93 14.04 13.71 13.99 7,560
10/19/2012 14.1 14.1 13.84 13.87 6,536
10/18/2012 14.19 14.2 14.05 14.2 3,538
10/17/2012 14.09 14.21 14.09 14.2 1,000
10/16/2012 14 14.07 13.99 14.06 4,178
10/15/2012 13.91 13.97 13.79 13.97 7,336
10/12/2012 13.87 13.9 13.87 13.9 3,606
10/11/2012 14.06 14.06 13.9091 14.01 9,077
10/10/2012 14.01 14.01 14.01 14.01 438
10/09/2012 14 14 13.831 13.97 600
10/08/2012 14.04 14.04 13.9232 14 1,772
10/05/2012 14.14 14.14 14.14 14.14 600
10/04/2012 14.02 14.09 14.0191 14.09 1,748
10/03/2012 13.99 13.99 13.96 13.96 300
10/02/2012 14.03 14.03 13.92 13.936 800
10/01/2012 13.96 14.082 13.94 13.95 15,618
09/28/2012 13.89 13.89 13.77 13.85 3,000
09/27/2012 13.77 13.8795 13.77 13.8701 4,411
09/26/2012 13.63 13.68 13.63 13.67 2,536
09/25/2012 13.88 13.88 13.72 13.72 7,079
09/24/2012 13.78 13.97 13.741 13.89 2,648
09/21/2012 13.85 13.91 13.83 13.88 4,199
09/20/2012 13.79 13.79 13.7 13.75 1,400
09/19/2012 13.82 13.89 13.81 13.89 1,100
09/18/2012 13.75 13.8 13.75 13.8 1,225
09/17/2012 13.76 13.8878 13.76 13.85 20,100
09/14/2012 13.71 13.85 13.69 13.85 23,419
09/13/2012 13.43 13.66 13.41 13.66 8,046
09/12/2012 13.41 13.5 13.37 13.5 7,430
09/11/2012 13.44 13.44 12.79 13.37 30,890
09/10/2012 13.22 13.37 13.22 13.37 10,140
09/07/2012 13.35 13.35 13.2999 13.32 4,411
09/06/2012 13.15 13.3 13.11 13.24 30,552
09/05/2012 13.04 13.11 13.04 13.1099 4,719
09/04/2012 13.1 13.12 13.07 13.09 5,376
08/31/2012 13.13 13.2 13.13 13.19 3,650
08/30/2012 13.02 13.05 12.9799 13.05 7,932
08/29/2012 13.1 13.13 13.05 13.123 10,576
08/28/2012 13.1 13.1607 12.5188 13.08 13,982
08/27/2012 13.24 13.2599 13.14 13.14 1,516
08/24/2012 13.22 13.28 13.21 13.28 2,861
08/23/2012 13.26 13.26 13.26 13.26 200
08/22/2012 13.21 13.31 13.21 13.31 3,064
08/21/2012 13.37 13.37 13.29 13.29 2,923
08/20/2012 13.24 13.3604 13.24 13.31 3,499
08/17/2012 13.46 13.46 13.32 13.36 4,300
08/16/2012 13.4 13.5 13.4 13.5 6,024
08/15/2012 13.27 13.4 13.26 13.4 5,726
08/14/2012 13.27 13.34 13.27 13.31 6,252
08/13/2012 13.24 13.31 13.24 13.31 623
08/10/2012 13.25 13.27 13.25 13.27 800
08/09/2012 13.35 13.4 13.32 13.34 8,453
08/08/2012 13.32 13.32 13.32 13.32 424
08/07/2012 13.35 13.3732 13.3 13.33 9,127
08/06/2012 13.34 13.35 13.2 13.31 15,057
08/03/2012 13.25 13.32 13.25 13.32 2,367
08/02/2012 13.12 13.16 13.07 13.13 3,569
08/01/2012 13.31 13.31 13 13.18 10,359
07/31/2012 13.25 13.26 13.2 13.25 7,892
07/30/2012 13.21 13.27 13.13 13.219 12,662
07/27/2012 13.18 13.24 13.18 13.24 4,945
07/26/2012 12.97 13.1 12.97 13.1 5,983
07/25/2012 12.87 13.01 12.84 12.84 2,807
07/24/2012 12.91 12.91 12.81 12.83 920
07/23/2012 13.01 13.01 12.88 12.89 17,915
07/20/2012 13.21 13.21 13.13 13.13 4,800
07/19/2012 13.21 13.28 13.21 13.28 2,777
07/18/2012 13.11 13.21 13.11 13.21 6,223
07/17/2012 13.15 13.2 13.07 13.11 9,741
07/16/2012 13 13.17 13 13.1273 3,483
07/13/2012 13.22 13.24 13.155 13.2235 1,911
07/12/2012 13 13.09 13 13.09 2,121
07/11/2012 13.15 13.18 13.13 13.18 1,110
07/10/2012 13.05 13.1276 13.01 13.01 4,653
07/09/2012 13.3 13.38 12.97 13.1 8,026
07/06/2012 12.99 13.09 12.91 13.08 11,760
07/05/2012 12.9 13.18 12.9 13.07 10,389
07/03/2012 12.91 13.126 12.83 12.95 16,362
07/02/2012 12.98 12.98 12.8295 12.83 11,014
06/29/2012 12.61 12.8699 12.61 12.744 5,868
06/28/2012 12.52 12.52 12.44 12.44 800
06/27/2012 12.61 12.68 12.6 12.6 7,884
06/26/2012 12.5 12.554 12.5 12.54 1,733
06/25/2012 12.44 12.44 12.36 12.42 2,708
06/22/2012 12.46 12.57 12.46 12.55 3,906
06/21/2012 12.75 12.75 12.52 12.53 4,675
06/20/2012 12.84 12.86 12.69 12.79 20,892
06/19/2012 12.8 12.8882 12.7841 12.79 4,162
06/18/2012 12.59 12.75 12.59 12.75 4,081
06/15/2012 12.51 12.65 12.51 12.61 2,836
06/14/2012 12.45 12.52 12.42 12.52 12,027
06/13/2012 12.6 12.6 12.41 12.53 25,681
06/12/2012 12.7 13.36 12.66 12.9 60,404
06/11/2012 12.52 12.63 12.52 12.6 14,875
06/08/2012 12.43 12.43 12.255 12.43 3,067
06/07/2012 12.44 12.7 12.44 12.55 5,458
06/06/2012 12.32 12.42 12.16 12.42 5,957
06/05/2012 12.13 12.22 12 12.22 5,845
06/04/2012 12.2 12.2474 12.101 12.23 10,686
06/01/2012 12.3 12.3 12.189 12.2399 6,384
05/31/2012 12.31 12.46 12.2716 12.46 3,627
05/30/2012 12.49 12.49 12.33 12.41 9,380
05/29/2012 12.45 12.64 12.45 12.64 4,687
05/25/2012 12.28 12.3776 12.1599 12.3 7,727
05/24/2012 12.27 12.37 12.24 12.37 3,900
05/23/2012 12.41 12.41 12.12 12.35 8,268
05/22/2012 12.45 12.56 12.45 12.56 8,121
05/21/2012 12.3801 12.52 12.3801 12.52 7,143
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.