GRVY

Historical Stock Prices

$3.19
*  
0.05
1.54%
Get GRVY Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 3.24 3.24 3.24 3.24 00
04/27/2016 3.2 3.24 3.2 3.24 2,060
04/26/2016 3.1371 3.1925 3.1 3.12 19,500
04/25/2016 3.101 3.11 3.101 3.11 356
04/22/2016 3.21 3.21 3.21 3.21 00
04/21/2016 3.08 3.23 3.08 3.21 22,333
04/20/2016 3.08 3.0801 3.08 3.08 11,208
04/19/2016 3.1 3.1 3.1 3.1 00
04/18/2016 3.08 3.1 3.08 3.1 838
04/15/2016 3.08 3.08 3.08 3.08 662
04/14/2016 3.1 3.1 3.08 3.08 5,938
04/13/2016 3.08 3.08 3.08 3.08 238
04/12/2016 3.16 3.1606 3.16 3.1606 1,700
04/11/2016 3.15 3.15 3.15 3.15 00
04/08/2016 3.143 3.15 3.143 3.15 750
04/07/2016 3.157 3.157 3.157 3.157 00
04/06/2016 3.086 3.157 3.08 3.157 1,151
04/05/2016 3.1889 3.1889 3.085 3.168 1,300
04/04/2016 3.08 3.08 3.08 3.08 00
04/01/2016 3.08 3.08 3.08 3.08 00
03/31/2016 3.08 3.08 3.08 3.08 00
03/30/2016 3.08 3.08 3.08 3.08 00
03/29/2016 3.24 3.24 3.08 3.08 1,275
03/28/2016 3.08 3.088 3.08 3.0801 2,075
03/24/2016 3.08 3.08 3.08 3.08 00
03/23/2016 3.08 3.08 3.08 3.08 145
03/22/2016 3.05 3.08 3.05 3.08 1,107
03/21/2016 3.17 3.17 3.17 3.17 00
03/18/2016 3.08 3.24 3.08 3.17 1,300
03/17/2016 3.08 3.08 3.08 3.08 505
03/16/2016 3.08 3.08 3.08 3.08 00
03/15/2016 3.08 3.0979 3.08 3.08 3,309
03/14/2016 3.1 3.1 3.1 3.1 00
03/11/2016 3.1 3.295 3.08 3.1 37,954
03/10/2016 3.1005 3.1005 3.1005 3.1005 00
03/09/2016 3.09 3.16 3.08 3.1005 8,350
03/08/2016 3.1 3.3 3.08 3.08 10,908
03/07/2016 3.08 3.08 3.08 3.08 625
03/04/2016 3.08 3.08 3.08 3.08 00
03/03/2016 3.08 3.08 3.08 3.08 00
03/02/2016 3.08 3.08 3.08 3.08 00
03/01/2016 3.08 3.08 3.08 3.08 243
02/29/2016 3.1 3.107 3.1 3.107 843
02/26/2016 3.1 3.1 3.1 3.1 00
02/25/2016 3.1 3.1 3.1 3.1 00
02/24/2016 3.1 3.1 3.1 3.1 00
02/23/2016 3.1 3.1 3.1 3.1 455
02/22/2016 3.06 3.16 3.02 3.06 2,182
02/19/2016 3.0101 3.0101 3.0101 3.0101 00
02/18/2016 3.04 3.04 3.01 3.0101 540
02/17/2016 3.15 3.15 3.15 3.15 232
02/16/2016 3.18 3.18 3.18 3.18 00
02/12/2016 3.01 3.18 3.01 3.18 1,205
02/11/2016 3.2 3.2001 3 3 3,620
02/10/2016 3.3 3.3549 3.3 3.3549 1,002
02/09/2016 3.3 3.3 3.3 3.3 00
02/08/2016 3.3066 3.3066 3.3 3.3 20,619
02/05/2016 3.313 3.313 3.313 3.313 398
02/04/2016 3.408 3.408 3.408 3.408 360
02/03/2016 3.3 3.3 3.3 3.3 754
02/02/2016 3.32 3.32 3.32 3.32 194
02/01/2016 3.58 3.58 3.45 3.54 710
01/29/2016 3.3 3.3 3.3 3.3 102
01/28/2016 3.22 3.22 3.22 3.22 00
01/27/2016 3.23 3.23 3.22 3.22 313
01/26/2016 3.44 3.44 3.2001 3.2001 37,570
01/25/2016 3.38 3.6471 3.3 3.45 30,015
01/22/2016 3.45 3.66 3.31 3.64 36,183
01/21/2016 3.46 3.46 3.46 3.46 00
01/20/2016 3.51 3.51 3.3 3.46 36,409
01/19/2016 3.5 3.52 3.5 3.5 2,106
01/15/2016 3.73 3.83 3.48 3.5001 19,372
01/14/2016 3.4512 3.4512 3.3001 3.3897 2,230
01/13/2016 3.3414 3.4386 3.3414 3.4386 322
01/12/2016 3.2001 3.2001 3.2 3.2 1,399
01/11/2016 3.2 3.2 3.2 3.2 496
01/08/2016 3.2 3.2 3.2 3.2 00
01/07/2016 3.3499 3.3499 3.2 3.2 1,956
01/06/2016 3.201 3.201 3.201 3.201 00
01/05/2016 3.3001 3.3001 3.201 3.201 348
01/04/2016 3.22 3.3999 3.22 3.25 6,361
12/31/2015 3.54 3.54 3.16 3.16 1,310
12/30/2015 3.55 3.65 3.2 3.65 21,292
12/29/2015 3.65 3.65 3.52 3.52 1,803
12/28/2015 3.45 3.65 3.45 3.65 6,548
12/24/2015 3.3 3.3 3.3 3.3 00
12/23/2015 3.16 3.3 3.16 3.3 685
12/22/2015 3.29 3.66 3.29 3.5 21,977
12/21/2015 3.1001 3.1001 3.1001 3.1001 234
12/18/2015 3.21 3.55 3.15 3.3294 8,981
12/17/2015 3.16 3.16 3.16 3.16 1,475
12/16/2015 3.17 3.17 3.1 3.1 1,252
12/15/2015 3.17 3.17 3.17 3.17 00
12/14/2015 3.17 3.17 3.17 3.17 00
12/11/2015 3.17 3.17 3.17 3.17 674
12/10/2015 3.184 3.1942 3.184 3.1942 781
12/09/2015 3.17 3.17 3.17 3.17 363
12/08/2015 3.2226 3.2226 3.2226 3.2226 00
12/07/2015 3.295 3.295 3.17 3.2226 2,691
12/04/2015 3.25 3.4 3.25 3.4 710
12/03/2015 3.281 3.281 3.281 3.281 278
12/02/2015 3.3 3.3 3.3 3.3 00
12/01/2015 3.2801 3.3732 3.28 3.3 2,480
11/30/2015 3.39 3.436 3.29 3.33 2,519
11/27/2015 3.366 3.366 3.366 3.366 00
11/25/2015 3.31 3.3772 3.3 3.366 2,221
11/24/2015 3.28 3.537 3.28 3.4 1,692
11/23/2015 3.37 3.37 3.37 3.37 00
11/20/2015 3.38 3.38 3.37 3.37 1,050
11/19/2015 3.37 3.37 3.37 3.37 516
11/18/2015 3.351 3.4625 3.3501 3.375 875
11/17/2015 3.2901 3.2901 3.2901 3.2901 162
11/16/2015 3.51 3.51 3.51 3.51 254
11/13/2015 3.52 3.52 3.52 3.52 00
11/12/2015 3.51 3.52 3.51 3.52 794
11/11/2015 3.5 3.503 3.5 3.503 368
11/10/2015 3.5 3.5 3.5 3.5 00
11/09/2015 3.42 3.5 3.32 3.5 2,898
11/06/2015 3.4201 3.4201 3.4201 3.4201 129
11/05/2015 3.6 3.6 3.6 3.6 00
11/04/2015 3.6 3.6 3.6 3.6 492
11/03/2015 3.89 3.92 3.6 3.61 1,740
11/02/2015 3.52 3.5201 3.5001 3.5001 791
10/30/2015 3.75 3.75 3.75 3.75 00
10/29/2015 3.75 3.75 3.75 3.75 00
10/28/2015 3.75 3.75 3.75 3.75 00
10/27/2015 3.88 3.88 3.73 3.75 1,249
10/26/2015 3.96 3.96 3.8 3.8 3,331
10/23/2015 3.55 3.65 3.48 3.65 5,585
10/22/2015 3.67 3.67 3.5467 3.59 5,602
10/21/2015 3.3501 3.3501 3.3501 3.3501 275
10/20/2015 3.5701 3.5701 3.5701 3.5701 00
10/19/2015 3.33 3.69 3.33 3.5701 6,095
10/16/2015 3.33 3.33 3.33 3.33 00
10/15/2015 3.33 3.33 3.33 3.33 00
10/14/2015 3.33 3.52 3.32 3.33 2,305
10/13/2015 3.5 3.5 3.5 3.5 00
10/12/2015 3.3 3.75 3.3 3.5 9,316
10/09/2015 3.3 3.31 3.3 3.3 603
10/08/2015 3.35 3.35 3.35 3.35 00
10/07/2015 3.36 3.4 3.3499 3.35 6,034
10/06/2015 3.43 3.43 3.43 3.43 486
10/05/2015 3.42 3.42 3.401 3.401 357
10/02/2015 3.6001 3.6001 3.6001 3.6001 00
10/01/2015 3.6001 3.6001 3.6001 3.6001 00
09/30/2015 3.61 3.61 3.6001 3.6001 631
09/29/2015 3.37 3.58 3.35 3.58 987
09/28/2015 3.718 3.718 3.6812 3.6812 660
09/25/2015 3.5519 3.5519 3.5519 3.5519 00
09/24/2015 3.5519 3.5519 3.5519 3.5519 468
09/23/2015 3.6 3.6 3.6 3.6 00
09/22/2015 3.6 3.6 3.6 3.6 577
09/21/2015 3.6 3.6 3.6 3.6 00
09/18/2015 3.6 3.6 3.6 3.6 00
09/17/2015 3.6 3.6 3.6 3.6 107
09/16/2015 3.9799 3.9799 3.9799 3.9799 00
09/15/2015 3.99 3.99 3.9799 3.9799 2,252
09/14/2015 3.98 3.98 3.58 3.58 473
09/11/2015 3.91 3.91 3.91 3.91 1,485
09/10/2015 3.85 4.0399 3.85 4.0399 4,917
09/09/2015 3.74 3.82 3.74 3.82 5,390
09/08/2015 3.52 3.7432 3.52 3.7432 2,155
09/04/2015 3.7 3.7 3.7 3.7 324
09/03/2015 3.29 3.29 3.29 3.29 00
09/02/2015 3.29 3.29 3.29 3.29 00
09/01/2015 3.29 3.29 3.27 3.29 8,405
08/31/2015 3.13 3.29 3.12 3.29 9,558
08/28/2015 3.16 3.16 3.16 3.16 125
08/27/2015 3.11 3.15 3.1 3.15 3,635
08/26/2015 3.18 3.25 3.18 3.1956 1,620
08/25/2015 3.29 3.29 3.28 3.28 3,254
08/24/2015 3.427 3.43 3.2 3.29 6,164
08/21/2015 3.38 3.61 3.38 3.61 5,221
08/20/2015 3.67 3.67 3.47 3.47 1,140
08/19/2015 3.443 3.673 3.4 3.673 1,826
08/18/2015 3.4242 3.49 3.4242 3.49 834
08/17/2015 3.41 3.56 3.41 3.55 757
08/14/2015 3.41 3.418 3.4 3.4 1,375
08/13/2015 3.53 3.53 3.5 3.5 1,602
08/12/2015 3.6421 3.74 3.6421 3.74 297
08/11/2015 3.7 3.7 3.7 3.7 00
08/10/2015 3.53 3.7 3.5 3.7 935
08/07/2015 3.79 3.79 3.79 3.79 358
08/06/2015 3.5001 3.83 3.5 3.83 831
08/05/2015 3.5192 3.5192 3.5192 3.5192 250
08/04/2015 3.66 3.66 3.66 3.66 203
08/03/2015 3.9799 3.9799 3.5 3.54 647
07/31/2015 3.8 3.8 3.8 3.8 213
07/30/2015 3.41 3.55 3.41 3.5 7,005
07/29/2015 3.25 3.27 3.25 3.27 374
07/28/2015 3.25 3.25 3.22 3.22 435
07/27/2015 3.21 3.47 3.21 3.35 3,816
07/24/2015 3.1501 3.173 3.1501 3.17 478
07/23/2015 3.14 3.14 3.14 3.14 140
07/22/2015 3.25 3.25 3.24 3.24 2,237
07/21/2015 3.12 3.2499 3.12 3.2499 737
07/20/2015 3.175 3.175 3.175 3.175 370
07/17/2015 3.3 3.3 3.12 3.12 425
07/16/2015 3.21 3.21 3.21 3.21 100
07/15/2015 3.15 3.2001 3.15 3.2 1,020
07/14/2015 3.15 3.2201 3.15 3.22 2,733
07/13/2015 3.22 3.22 3.111 3.111 1,401
07/10/2015 3.22 3.22 3.22 3.22 350
07/09/2015 3.36 3.36 3.26 3.26 1,487
07/08/2015 3.31 3.4 3.3 3.4 2,072
07/07/2015 3.4 3.4 3.4 3.4 00
07/06/2015 3.34 3.4001 3.34 3.4 653
07/02/2015 3.49 3.64 3.49 3.64 433
07/01/2015 3.6499 3.6499 3.6499 3.6499 733
06/30/2015 3.65 3.65 3.65 3.65 290
06/29/2015 3.43 3.43 3.3001 3.3001 1,450
06/26/2015 3.506 3.605 3.3501 3.3501 4,752
06/25/2015 3.558 3.599 3.51 3.51 1,706
06/24/2015 3.506 3.54 3.45 3.47 4,159
06/23/2015 3.6 3.64 3.431 3.475 1,737
06/22/2015 3.64 3.64 3.64 3.64 220
06/19/2015 3.411 3.6499 3.36 3.51 2,896
06/18/2015 3.65 3.65 3.65 3.65 00
06/17/2015 3.48 3.8 3.48 3.65 969
06/16/2015 3.45 3.45 3.4272 3.4272 1,114
06/15/2015 3.51 3.51 3.26 3.4101 4,530
06/12/2015 3.3 3.74 3.3 3.4001 7,423
06/11/2015 3.3784 3.43 3.3101 3.4108 2,662
06/10/2015 3.2501 3.2501 3.2501 3.2501 852
06/09/2015 3.43 3.44 3.35 3.44 1,901
06/08/2015 3.31 3.3602 3.31 3.3602 997
06/05/2015 3.3 3.39 3.3 3.39 1,096
06/04/2015 3.2725 3.3999 3.2725 3.35 950
06/03/2015 3.35 3.35 3.31 3.31 2,878
06/02/2015 3.451 3.451 3.36 3.36 4,740
06/01/2015 3.6 3.7054 3.5 3.527 3,843
05/29/2015 3.76 3.8899 3.5318 3.695 7,358
05/28/2015 3.82 3.97 3.8 3.97 2,266
05/27/2015 4 4 3.85 4 5,692
05/26/2015 3.99 3.99 3.99 3.99 00
05/22/2015 3.9997 3.9997 3.83 3.99 2,327
05/21/2015 3.83 3.85 3.83 3.85 1,345
05/20/2015 4.0001 4.0001 4.0001 4.0001 261
05/19/2015 3.92 3.92 3.92 3.92 00
05/18/2015 3.94 4.374 3.92 3.92 1,076
05/15/2015 4.05 4.25 4 4 4,198
05/14/2015 4.11 4.11 3.99 4 4,425
05/13/2015 3.8424 3.8424 3.8424 3.8424 248
05/12/2015 3.6 4.03 3.6 3.91 2,778
05/11/2015 3.79 3.79 3.79 3.79 566
05/08/2015 4 4.0256 4 4.0256 159
05/07/2015 3.92 3.92 3.92 3.92 00
05/06/2015 3.9992 4.0048 3.92 3.92 1,803
05/05/2015 3.924 4.012 3.76 3.7608 2,200
05/04/2015 3.76 3.92 3.76 3.92 285
05/01/2015 3.76 3.832 3.76 3.832 136
04/30/2015 4 4 3.7608 3.7608 1,055
04/29/2015 3.8408 3.8408 3.8408 3.8408 116
04/28/2015 4.08 4.08 3.9992 4.08 295
*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?