Historical Stock Prices

GRU 
$5.03
*  
unch
unch
Get GRU Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading GRU 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 5.01 5.1 5.01 5.03 1,041
11/20/2014 5 5.034 4.98 5.03 3,301
11/19/2014 4.94 4.94 4.911 4.911 4,310
11/18/2014 5.04 5.06 5.02 5.05 2,787
11/17/2014 5.14 5.16 5.05 5.06 8,110
11/14/2014 5.18 5.18 5.14 5.14 12,902
11/13/2014 5.16 5.184 5.143 5.184 6,651
11/12/2014 5.1 5.18 5.0836 5.09 19,130
11/11/2014 4.9 5 4.9 5 2,500
11/10/2014 4.96 4.9656 4.93 4.93 2,005
11/07/2014 4.92 4.946 4.92 4.946 2,320
11/06/2014 4.9206 4.95 4.9206 4.95 1,350
11/05/2014 4.99 4.99 4.86 4.94 18,894
11/04/2014 4.931 4.96 4.931 4.96 801
11/03/2014 5.0001 5.04 5.0001 5.021 2,700
10/31/2014 4.975 5.044 4.975 5.0301 10,684
10/30/2014 5.0601 5.0999 5.0401 5.0401 2,000
10/29/2014 5.0199 5.1 5.0118 5.05 11,794
10/28/2014 4.97 5.02 4.96 4.96 4,549
10/27/2014 4.95 4.95 4.81 4.81 415
10/24/2014 4.89 4.89 4.85 4.85 490
10/23/2014 4.8408 4.9035 4.8408 4.9035 854
10/22/2014 4.899 4.9 4.81 4.847 1,318
10/21/2014 4.83 4.8399 4.81 4.8399 1,350
10/20/2014 4.7 4.76 4.7 4.7201 9,941
10/17/2014 4.77 4.77 4.73 4.758 340
10/16/2014 4.777 4.798 4.74 4.798 1,131
10/15/2014 4.7501 4.7804 4.707 4.71 14,314
10/14/2014 4.65 4.79 4.639 4.79 4,411
10/13/2014 4.66 4.66 4.66 4.66 505
10/10/2014 4.5501 4.6237 4.5501 4.6237 2,143
10/09/2014 4.64 4.66 4.6225 4.63 4,783
10/08/2014 4.65 4.68 4.6 4.68 8,296
10/07/2014 4.56 4.702 4.56 4.63 11,479
10/06/2014 4.48 4.53 4.48 4.53 9,191
10/03/2014 4.47 4.47 4.431 4.4499 300
10/02/2014 4.46 4.47 4.4064 4.4276 2,333
10/01/2014 4.34 4.4399 4.33 4.4099 12,969
09/30/2014 4.39 4.4 4.39 4.3976 2,400
09/29/2014 4.41 4.46 4.41 4.45 2,942
09/26/2014 4.44 4.44 4.44 4.44 170
09/25/2014 4.458 4.458 4.4101 4.44 10,756
09/24/2014 4.5199 4.5199 4.48 4.495 5,600
09/23/2014 4.48 4.48 4.4599 4.47 4,842
09/22/2014 4.45 4.5 4.45 4.5 7,401
09/19/2014 4.62 4.62 4.5 4.5 20,890
09/18/2014 4.62 4.62 4.62 4.62 644
09/17/2014 4.67 4.69 4.65 4.65 12,025
09/16/2014 4.68 4.73 4.65 4.67 8,301
09/15/2014 4.65 4.706 4.65 4.7 8,311
09/12/2014 4.66 4.68 4.66 4.67 9,848
09/11/2014 4.7799 4.7799 4.69 4.72 10,431
09/10/2014 4.8 4.811 4.78 4.78 4,047
09/09/2014 4.81 4.81 4.8 4.8 695
09/08/2014 4.8352 4.8899 4.8352 4.8899 3,292
09/05/2014 4.8635 4.9 4.8635 4.9 792
09/04/2014 4.92 4.92 4.83 4.84 7,475
09/03/2014 4.99 4.99 4.897 4.897 10,561
09/02/2014 5.15 5.15 5.04 5.0699 4,570
08/29/2014 5.149 5.15 5.079 5.09 14,753
08/28/2014 5.13 5.1499 5.13 5.1499 4,347
08/27/2014 5.01 5.0601 5.01 5.05 6,950
08/26/2014 5.06 5.06 4.9977 5.05 8,785
08/25/2014 5.11 5.11 5.06 5.06 900
08/22/2014 5.13 5.16 5.12 5.1499 3,533
08/21/2014 5.05 5.13 5.05 5.094 3,825
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?