GRVY

Historical Stock Prices

$0.81
*  
unch
unch
Get GRVY Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading GRVY now
Exchange: NASDAQ
Industry: Miscellaneous
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 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 0.8398 0.8399 0.8 0.81 9,137
09/18/2014 0.821 0.8471 0.8021 0.81 5,021
09/17/2014 0.8032 0.82 0.803 0.82 542
09/16/2014 0.8097 0.83 0.8 0.8032 17,313
09/15/2014 0.82 0.8699 0.78 0.7915 36,562
09/12/2014 0.824 0.85 0.821 0.84 3,729
09/11/2014 0.86 0.8699 0.7902 0.83 14,068
09/10/2014 0.8399 0.89 0.8201 0.8581 9,955
09/09/2014 0.84 0.865 0.7901 0.8102 19,088
09/08/2014 0.79 0.94 0.772 0.81 103,074
09/05/2014 0.78 0.79 0.77 0.79 12,944
09/04/2014 0.789 0.8 0.77 0.78 67,390
09/03/2014 0.76 0.78 0.76 0.78 28,947
09/02/2014 0.76 0.8 0.76 0.77 14,949
08/29/2014 0.78 0.78 0.7601 0.7601 1,500
08/28/2014 0.77 0.8 0.763 0.77 25,875
08/27/2014 0.76 0.7997 0.76 0.77 41,434
08/26/2014 0.8 0.8 0.77 0.8 19,253
08/25/2014 0.8 0.8001 0.78 0.78 54,280
08/22/2014 0.79 0.8 0.78 0.78 6,343
08/21/2014 0.76 0.8 0.76 0.7995 5,563
08/20/2014 0.7615 0.77 0.7615 0.7621 1,000
08/19/2014 0.8 0.8 0.7701 0.7701 26,164
08/18/2014 0.76 0.78 0.76 0.78 14,241
08/15/2014 0.76 0.77 0.76 0.77 6,963
08/14/2014 0.77 0.77 0.76 0.77 831
08/13/2014 0.76 0.78 0.76 0.76 59,804
08/12/2014 0.78 0.78 0.76 0.76 1,560
08/11/2014 0.76 0.78 0.76 0.78 9,595
08/08/2014 0.76 0.79 0.76 0.78 30,549
08/07/2014 0.78 0.82 0.75 0.79 45,543
08/06/2014 0.79 0.8 0.763 0.78 35,375
08/05/2014 0.8 0.8 0.8 0.8 4,481
08/04/2014 0.78 0.81 0.78 0.8 1,920
08/01/2014 0.81 0.82 0.8099 0.81 15,352
07/31/2014 0.8 0.8 0.7801 0.8 19,700
07/30/2014 0.8 0.8 0.79 0.79 5,987
07/29/2014 0.82 0.82 0.81 0.81 465
07/28/2014 0.801 0.82 0.8 0.804 7,262
07/25/2014 0.83 0.83 0.8 0.8001 4,828
07/24/2014 0.7923 0.83 0.7923 0.8 14,536
07/23/2014 0.815 0.815 0.79 0.815 47,690
07/22/2014 0.8 0.83 0.8 0.8299 12,191
07/21/2014 0.8 0.82 0.79 0.8 23,767
07/18/2014 0.79 0.82 0.79 0.81 13,144
07/17/2014 0.79 0.82 0.79 0.82 8,650
07/16/2014 0.8001 0.83 0.8001 0.82 6,725
07/15/2014 0.8 0.81 0.79 0.79 1,966
07/14/2014 0.806 0.83 0.806 0.83 6,651
07/11/2014 0.79 0.8299 0.79 0.81 52,195
07/10/2014 0.796 0.8 0.78 0.8 26,050
07/09/2014 0.79 0.8 0.78 0.8 11,713
07/08/2014 0.8 0.8 0.79 0.8 7,733
07/07/2014 0.81 0.82 0.8 0.8011 12,301
07/03/2014 0.8212 0.8299 0.803 0.81 7,507
07/02/2014 0.81 0.8299 0.8 0.8199 19,681
07/01/2014 0.81 0.83 0.8 0.82 3,595
06/30/2014 0.8 0.8119 0.783 0.8 60,193
06/27/2014 0.85 0.86 0.8201 0.83 10,120
06/26/2014 0.85 0.86 0.85 0.85 4,290
06/25/2014 0.85 0.86 0.85 0.86 3,300
06/24/2014 0.85 0.88 0.85 0.86 11,097
06/23/2014 0.85 0.86 0.85 0.8501 4,769
06/20/2014 0.85 0.88 0.85 0.85 32,442
06/19/2014 0.85 0.86 0.85 0.86 32,920
06/18/2014 0.871 0.899 0.85 0.85 71,849
06/17/2014 0.879 0.8832 0.87 0.87 28,015
06/16/2014 0.89 0.8901 0.87 0.88 7,557
06/13/2014 0.89 0.899 0.89 0.891 6,096
06/12/2014 0.89 0.895 0.89 0.89 9,400
06/11/2014 0.89 0.9 0.89 0.89 16,730
06/10/2014 0.9001 0.9001 0.89 0.89 5,196
06/09/2014 0.9 0.92 0.8701 0.8911 18,682
06/06/2014 0.9 0.92 0.9 0.92 685
06/05/2014 0.903 0.903 0.9 0.9 4,300
06/04/2014 0.9 0.92 0.9 0.9 1,924
06/03/2014 0.9 0.92 0.9 0.9 7,799
06/02/2014 0.92 0.955 0.9 0.9 26,927
05/30/2014 0.96 0.96 0.96 0.96 4,424
05/29/2014 0.9299 0.9799 0.9299 0.96 27,059
05/28/2014 0.9 0.93 0.9 0.93 32,785
05/27/2014 0.91 0.91 0.9 0.9 6,986
05/23/2014 0.92 0.92 0.92 0.92 2,003
05/22/2014 0.92 0.93 0.92 0.92 13,028
05/21/2014 0.92 0.92 0.913 0.913 4,100
05/20/2014 0.9188 0.92 0.9188 0.92 4,433
05/19/2014 0.9109 0.92 0.9109 0.9199 2,500
05/16/2014 0.9101 0.9102 0.91 0.9102 8,999
05/15/2014 0.9204 0.93 0.92 0.92 3,747
05/14/2014 0.927 0.94 0.92 0.9201 17,377
05/13/2014 0.93 0.938 0.92 0.92 4,758
05/12/2014 0.93 0.93 0.9201 0.922 3,085
05/09/2014 0.9201 0.9202 0.9201 0.9202 1,660
05/08/2014 0.9202 0.94 0.9201 0.94 4,320
05/07/2014 0.9201 0.93 0.9201 0.93 13,263
05/06/2014 0.9202 0.94 0.9202 0.94 2,176
05/05/2014 0.92 0.9352 0.92 0.9352 15,861
05/02/2014 0.93 0.93 0.92 0.93 11,828
05/01/2014 0.92 0.9207 0.92 0.9205 3,805
04/30/2014 0.94 0.94 0.92 0.94 2,975
04/29/2014 0.94 0.94 0.9201 0.94 34,195
04/28/2014 0.94 0.94 0.92 0.92 27,892
04/25/2014 0.93 0.93 0.92 0.93 1,756
04/24/2014 0.9 0.928 0.9 0.916 28,971
04/23/2014 0.93 0.93 0.9099 0.9131 57,409
04/22/2014 0.92 0.95 0.92 0.93 58,233
04/21/2014 0.98 0.98 0.92 0.95 54,673
04/17/2014 0.98 0.9801 0.9784 0.9784 7,095
04/16/2014 0.981 0.981 0.98 0.98 7,601
04/15/2014 0.98 0.982 0.98 0.98 56,590
04/14/2014 1 1 0.9801 0.9811 877
04/11/2014 0.9802 1 0.9802 0.99 3,074
04/10/2014 0.99 0.9901 0.99 0.99 7,075
04/09/2014 0.98 1 0.98 1 28,613
04/08/2014 0.9903 1 0.9903 1 1,078
04/07/2014 1.01 1.02 0.99 1.02 13,649
04/04/2014 1 1.0084 1 1 10,337
04/03/2014 0.98 1.02 0.98 1.01 31,466
04/02/2014 1.02 1.02 0.99 1 11,098
04/01/2014 1 1.018 0.9803 1.01 19,148
03/31/2014 0.98 1.01 0.98 1 57,872
03/28/2014 0.98 1 0.98 1 5,268
03/27/2014 1.01 1.01 0.98 1 10,305
03/26/2014 1.01 1.03 1.01 1.02 17,397
03/25/2014 1.03 1.04 1.0101 1.04 13,389
03/24/2014 1.03 1.031 1.01 1.02 63,774
03/21/2014 1.04 1.06 1.04 1.06 6,067
03/20/2014 1.0301 1.07 1.0301 1.07 2,068
03/19/2014 1.0501 1.0699 1.03 1.04 12,250
03/18/2014 1.05 1.06 1.05 1.05 18,496
03/17/2014 1.07 1.09 1.0699 1.0701 12,926
03/14/2014 1.05 1.09 1.05 1.09 8,673
03/13/2014 1.05 1.08 1.05 1.07 44,988
03/12/2014 1.05 1.08 1.05 1.08 19,893
03/11/2014 1.05 1.1 1.05 1.08 14,580
03/10/2014 1.09 1.11 1.05 1.06 118,302
03/07/2014 1.11 1.11 1.04 1.0896 17,435
03/06/2014 1.05 1.11 1.05 1.1 95,361
03/05/2014 1.07 1.081 1.05 1.05 44,527
03/04/2014 1.1 1.1199 1.07 1.1001 134,658
03/03/2014 1.18 1.18 1.07 1.1 233,698
02/28/2014 1.18 1.25 1.12 1.15 96,137
02/27/2014 1.1 1.14 1.1 1.14 44,608
02/26/2014 1.13 1.1301 1.07 1.12 68,195
02/25/2014 1.1 1.14 1.0964 1.13 100,283
02/24/2014 1.08 1.1 1.0601 1.1 116,170
02/21/2014 1.05 1.05 1.02 1.05 15,539
02/20/2014 1.05 1.0696 1.03 1.03 43,803
02/19/2014 1.08 1.08 1.05 1.07 20,030
02/18/2014 1.01 1.09 1.01 1.0699 102,714
02/14/2014 0.97 1.03 0.97 1.01 40,452
02/13/2014 0.97 1.02 0.97 1 21,709
02/12/2014 1.0348 1.0348 0.9799 0.98 42,050
02/11/2014 1.06 1.06 0.97 0.976 9,619
02/10/2014 1.0103 1.0392 0.98 0.99 35,656
02/07/2014 1 1.08 0.98 1 27,781
02/06/2014 1.001 1.02 1 1 8,152
02/05/2014 0.991 1.08 0.98 0.981 31,126
02/04/2014 0.97 1.04 0.97 0.98 27,864
02/03/2014 1 1 0.9601 0.976 57,937
01/31/2014 1.03 1.04 0.9836 1 90,688
01/30/2014 1.05 1.05 1.0132 1.04 14,588
01/29/2014 1.1 1.1 1.01 1.03 53,023
01/28/2014 1.04 1.1081 1.02 1.0899 23,777
01/27/2014 1.09 1.19 1.0332 1.04 221,570
01/24/2014 1.03 1.29 1.03 1.0803 819,929
01/23/2014 1.01 1.05 1.01 1.05 31,329
01/22/2014 1.05 1.05 1 1.0199 44,282
01/21/2014 1.1 1.1 1.05 1.05 22,215
01/17/2014 1.09 1.1 1.07 1.07 9,910
01/16/2014 1.1 1.1 1.0648 1.1 20,183
01/15/2014 1.07 1.1 1.06 1.075 99,230
01/14/2014 1.06 1.08 1.04 1.06 29,654
01/13/2014 0.993 1.05 0.9622 1.04 174,476
01/10/2014 0.97 0.9899 0.97 0.974 7,320
01/09/2014 0.9899 0.9899 0.973 0.98 6,780
01/08/2014 0.99 0.99 0.96 0.98 41,570
01/07/2014 0.99 0.99 0.96 0.9628 46,963
01/06/2014 0.98 0.99 0.98 0.989 27,032
01/03/2014 0.96 0.9868 0.96 0.98 40,166
01/02/2014 0.93 0.96 0.91 0.96 10,465
12/31/2013 0.91 0.93 0.91 0.921 16,775
12/30/2013 0.91 0.93 0.901 0.91 33,148
12/27/2013 0.91 0.93 0.9001 0.92 38,951
12/26/2013 0.93 0.96 0.91 0.91 70,189
12/24/2013 0.9201 0.95 0.9201 0.94 21,400
12/23/2013 0.923 0.948 0.92 0.92 20,105
12/20/2013 0.9499 0.9499 0.91 0.948 95,264
12/19/2013 0.921 0.94 0.92 0.939 12,504
12/18/2013 0.93 0.94 0.92 0.921 40,249
12/17/2013 0.9401 0.9401 0.92 0.94 21,564
12/16/2013 0.98 0.98 0.92 0.94 15,055
12/13/2013 0.98 0.98 0.95 0.9765 4,314
12/12/2013 0.99 0.99 0.92 0.98 13,122
12/11/2013 0.93 0.98 0.93 0.98 2,740
12/10/2013 0.9401 1 0.9241 0.942 47,498
12/09/2013 1.03 1.03 0.93 0.9501 22,326
12/06/2013 0.97 1.05 0.97 1.021 24,514
12/05/2013 0.97 1.01 0.95 1 44,468
12/04/2013 0.94 0.9798 0.9102 0.97 152,334
12/03/2013 0.94 0.94 0.901 0.901 38,540
12/02/2013 0.92 0.94 0.9102 0.9272 121,509
11/29/2013 0.96 0.9837 0.9377 0.9399 84,468
11/27/2013 0.98 0.98 0.96 0.96 25,555
11/26/2013 0.97 0.99 0.95 0.954 88,235
11/25/2013 0.99 1.0016 0.97 0.98 103,599
11/22/2013 1.06 1.06 0.96 0.9651 143,790
11/21/2013 1.1 1.1002 1.06 1.08 148,339
11/20/2013 1.18 1.1899 1.13 1.14 132,713
11/19/2013 1.18 1.21 1.18 1.19 15,841
11/18/2013 1.23 1.23 1.18 1.199 43,593
11/15/2013 1.21 1.23 1.19 1.23 3,127
11/14/2013 1.2 1.22 1.19 1.22 2,800
11/13/2013 1.198 1.23 1.19 1.2 17,910
11/12/2013 1.19 1.2 1.19 1.2 4,100
11/11/2013 1.18 1.21 1.18 1.19 11,007
11/08/2013 1.19 1.25 1.18 1.2 10,200
11/07/2013 1.21 1.218 1.18 1.18 7,150
11/06/2013 1.2399 1.25 1.22 1.22 3,831
11/05/2013 1.23 1.2565 1.2 1.2248 52,741
11/04/2013 1.25 1.27 1.2042 1.26 8,730
11/01/2013 1.2898 1.2898 1.27 1.27 859
10/31/2013 1.29 1.29 1.25 1.29 26,596
10/30/2013 1.29 1.32 1.24 1.28 18,974
10/29/2013 1.22 1.27 1.18 1.26 104,047
10/28/2013 1.24 1.26 1.23 1.23 30,533
10/25/2013 1.26 1.34 1.24 1.26 10,007
10/24/2013 1.3199 1.33 1.2702 1.33 1,144
10/23/2013 1.26 1.33 1.2599 1.33 1,224
10/22/2013 1.25 1.26 1.22 1.26 29,338
10/21/2013 1.3 1.3 1.2 1.26 42,761
10/18/2013 1.37 1.399 1.31 1.31 37,919
10/17/2013 1.45 1.45 1.29 1.34 102,161
10/16/2013 1.2899 1.45 1.2899 1.41 314,058
10/15/2013 1.25 1.29 1.2101 1.2599 216,474
10/14/2013 1.2201 1.28 1.2201 1.2552 30,775
10/11/2013 1.24 1.34 1.2 1.27 154,169
10/10/2013 1.17 1.25 1.17 1.24 168,498
10/09/2013 1.15 1.16 1.1499 1.15 7,176
10/08/2013 1.12 1.16 1.12 1.16 78,350
10/07/2013 1.14 1.14 1.131 1.1379 4,684
10/04/2013 1.1301 1.14 1.13 1.1384 4,702
10/03/2013 1.12 1.16 1.12 1.13 4,382
10/02/2013 1.12 1.15 1.12 1.15 40,212
10/01/2013 1.12 1.14 1.12 1.14 2,937
09/30/2013 1.121 1.14 1.1201 1.1235 31,346
09/27/2013 1.111 1.14 1.111 1.14 4,300
09/26/2013 1.1104 1.13 1.1104 1.13 3,000
09/25/2013 1.1235 1.13 1.1199 1.13 15,284
09/24/2013 1.16 1.16 1.13 1.13 3,779
09/23/2013 1.12 1.16 1.11 1.15 46,251
09/20/2013 1.16 1.16 1.12 1.15 33,908
09/19/2013 1.16 1.16 1.15 1.16 10,850
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?