GRVY

Historical Stock Prices

$0.465
*  
0.005
1.06%
Get GRVY Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 0.465 0.4899 0.465 0.465 1,984
03/26/2015 0.49 0.49 0.465 0.47 12,782
03/25/2015 0.499 0.499 0.49 0.49 1,443
03/24/2015 0.4901 0.4901 0.4901 0.4901 2,157
03/23/2015 0.48 0.52 0.4606 0.52 43,752
03/20/2015 0.4917 0.4917 0.491 0.491 237
03/19/2015 0.48 0.49 0.48 0.49 12,500
03/18/2015 0.4701 0.48 0.4701 0.48 2,096
03/17/2015 0.47 0.4732 0.47 0.4716 3,300
03/16/2015 0.47 0.48 0.47 0.4702 23,210
03/13/2015 0.48 0.48 0.48 0.48 1,013
03/12/2015 0.48 0.48 0.4602 0.47 19,349
03/11/2015 0.4816 0.4901 0.48 0.4901 450
03/10/2015 0.492 0.492 0.486 0.486 915
03/09/2015 0.49 0.491 0.49 0.49 24,775
03/06/2015 0.4611 0.5096 0.4611 0.48 2,769
03/05/2015 0.47 0.5 0.46 0.5 28,537
03/04/2015 0.51 0.51 0.47 0.49 63,172
03/03/2015 0.4801 0.4901 0.4801 0.4901 1,485
03/02/2015 0.51 0.51 0.4802 0.4802 14,399
02/27/2015 0.52 0.52 0.5 0.5 9,525
02/26/2015 0.5269 0.5269 0.5 0.5 7,637
02/25/2015 0.52 0.53 0.5 0.5 17,046
02/24/2015 0.5199 0.5199 0.48 0.5 58,406
02/23/2015 0.529 0.529 0.5 0.5011 12,123
02/20/2015 0.529 0.529 0.5 0.519 4,640
02/19/2015 0.53 0.53 0.5297 0.53 5,178
02/18/2015 0.53 0.53 0.5 0.53 10,114
02/17/2015 0.5 0.51 0.5 0.51 23,308
02/13/2015 0.501 0.502 0.5 0.5001 32,291
02/12/2015 0.51 0.53 0.501 0.53 6,875
02/11/2015 0.51 0.51 0.51 0.51 13,907
02/10/2015 0.519 0.54 0.514 0.539 12,528
02/09/2015 0.54 0.54 0.5101 0.5101 17,447
02/06/2015 0.52 0.52 0.5116 0.5116 4,566
02/05/2015 0.51 0.519 0.51 0.51 636
02/04/2015 0.521 0.54 0.51 0.52 27,091
02/03/2015 0.51 0.53 0.51 0.52 10,214
02/02/2015 0.51 0.5316 0.51 0.511 21,514
01/30/2015 0.51 0.54 0.51 0.51 12,251
01/29/2015 0.5211 0.55 0.5211 0.54 47,680
01/28/2015 0.5 0.53 0.5 0.53 47,342
01/27/2015 0.51 0.5132 0.5 0.51 8,400
01/26/2015 0.53 0.54 0.501 0.53 29,926
01/23/2015 0.52 0.52 0.5002 0.5002 62,858
01/22/2015 0.51 0.5303 0.5 0.52 64,017
01/21/2015 0.56 0.57 0.51 0.531 172,345
01/20/2015 0.57 0.6 0.54 0.586 85,536
01/16/2015 0.55 0.56 0.55 0.56 8,513
01/15/2015 0.56 0.56 0.55 0.55 5,296
01/14/2015 0.561 0.561 0.56 0.56 2,545
01/13/2015 0.551 0.5629 0.551 0.5629 1,140
01/12/2015 0.555 0.57 0.55 0.55 5,820
01/09/2015 0.559 0.56 0.555 0.555 4,680
01/08/2015 0.5801 0.5801 0.56 0.56 17,074
01/07/2015 0.58 0.58 0.58 0.58 5,450
01/06/2015 0.5801 0.5801 0.5801 0.5801 5,060
01/05/2015 0.58 0.6 0.58 0.6 4,338
01/02/2015 0.599 0.599 0.58 0.58 2,869
12/31/2014 0.58 0.6 0.58 0.5999 11,255
12/30/2014 0.55 0.5811 0.55 0.58 9,734
12/29/2014 0.55 0.5555 0.55 0.55 19,361
12/26/2014 0.5887 0.5887 0.55 0.5502 16,949
12/24/2014 0.55 0.5646 0.55 0.5646 421
12/23/2014 0.551 0.58 0.55 0.55 2,144
12/22/2014 0.55 0.5799 0.55 0.5501 14,350
12/19/2014 0.5617 0.563 0.55 0.563 15,004
12/18/2014 0.584 0.584 0.561 0.5645 3,655
12/17/2014 0.593 0.6 0.56 0.56 38,555
12/16/2014 0.6 0.6 0.591 0.591 3,100
12/15/2014 0.591 0.592 0.58 0.58 15,699
12/12/2014 0.59 0.59 0.59 0.59 1,460
12/11/2014 0.59 0.62 0.59 0.6 1,900
12/10/2014 0.62 0.62 0.61 0.61 10,095
12/09/2014 0.61 0.62 0.61 0.61 10,177
12/08/2014 0.64 0.64 0.58 0.6299 27,912
12/05/2014 0.57 0.616 0.55 0.575 46,381
12/04/2014 0.56 0.57 0.555 0.57 5,128
12/03/2014 0.555 0.58 0.555 0.56 51,207
12/02/2014 0.5512 0.58 0.5502 0.5502 8,939
12/01/2014 0.5794 0.5794 0.5502 0.56 10,708
11/28/2014 0.6047 0.616 0.6047 0.6058 6,760
11/26/2014 0.6 0.603 0.6 0.6001 10,880
11/25/2014 0.6 0.62 0.6 0.6001 12,432
11/24/2014 0.62 0.62 0.6 0.6168 2,296
11/21/2014 0.6001 0.62 0.6 0.62 1,025
11/20/2014 0.59 0.62 0.55 0.6199 28,697
11/19/2014 0.57 0.61 0.56 0.61 4,199
11/18/2014 0.63 0.63 0.51 0.6 61,077
11/17/2014 0.6501 0.6988 0.62 0.64 43,142
11/14/2014 0.65 0.71 0.65 0.7095 4,400
11/13/2014 0.64 0.67 0.64 0.65 36,619
11/12/2014 0.67 0.67 0.631 0.64 31,061
11/11/2014 0.68 0.71 0.68 0.6801 24,380
11/10/2014 0.68 0.68 0.68 0.68 00
11/07/2014 0.69 0.69 0.68 0.68 4,846
11/06/2014 0.682 0.69 0.68 0.69 20,461
11/05/2014 0.69 0.692 0.68 0.68 10,067
11/04/2014 0.68 0.682 0.68 0.68 5,431
11/03/2014 0.6701 0.7298 0.67 0.68 5,411
10/31/2014 0.6801 0.685 0.6801 0.685 14,800
10/30/2014 0.7 0.7 0.6731 0.69 2,882
10/29/2014 0.72 0.72 0.7 0.7 5,866
10/28/2014 0.727 0.75 0.711 0.711 37,776
10/27/2014 0.75 0.75 0.735 0.75 3,725
10/24/2014 0.75 0.75 0.735 0.75 1,100
10/23/2014 0.75 0.75 0.75 0.75 206
10/22/2014 0.75 0.75 0.72 0.72 11,700
10/21/2014 0.74 0.74 0.72 0.7232 6,745
10/20/2014 0.73 0.759 0.73 0.7586 16,749
10/17/2014 0.7201 0.78 0.7201 0.7648 30,800
10/16/2014 0.74 0.7499 0.7197 0.747 41,591
10/15/2014 0.78 0.78 0.74 0.75 2,760
10/14/2014 0.77 0.7701 0.7405 0.7525 8,849
10/13/2014 0.75 0.7999 0.75 0.78 1,725
10/10/2014 0.77 0.8 0.76 0.8 10,851
10/09/2014 0.783 0.81 0.7801 0.7815 1,836
10/08/2014 0.81 0.81 0.81 0.81 303
10/07/2014 0.8 0.8 0.78 0.8 25,041
10/06/2014 0.81 0.81 0.785 0.8 88,085
10/03/2014 0.835 0.835 0.7925 0.83 1,184
10/02/2014 0.795 0.835 0.795 0.82 1,950
10/01/2014 0.7901 0.81 0.79 0.81 2,571
09/30/2014 0.79 0.8395 0.79 0.8395 1,141
09/29/2014 0.83 0.8464 0.79 0.81 28,315
09/26/2014 0.82 0.8299 0.79 0.8299 8,987
09/25/2014 0.8 0.818 0.8 0.818 2,900
09/24/2014 0.79 0.8 0.78 0.79 7,712
09/23/2014 0.7914 0.82 0.7914 0.82 4,295
09/22/2014 0.79 0.82 0.79 0.8 3,109
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?