Quantcast

Grana y Montero S.A.A. American Depositary Shares, each representing five Common Shares Historical Stock Prices

GRAM 
$2.91
*  
0.09
3%
Get GRAM Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading GRAM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    GRAM After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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.
16:00 2.94 2.9939 2.90 2.91 15,197
07/15/2019 3.01 3.05 2.97 3 8,161
07/12/2019 3.1 3.1 2.97 3.07 10,039
07/11/2019 3.12 3.13 3.05 3.06 40,737
07/10/2019 3.08 3.1 3.02 3.05 39,868
07/09/2019 3.12 3.15 2.95 3.05 77,422
07/08/2019 3.18 3.18 2.99 3.09 51,044
07/05/2019 3.08 3.19 2.69 3.17 213,277
07/03/2019 3 3.1 3 3.1 15,600
07/02/2019 2.98 3.03 2.92 3.03 25,389
07/01/2019 3.14 3.14 2.9 2.95 85,801
06/28/2019 3.22 3.22 3.05 3.15 152,117
06/27/2019 3.26 3.3 3.15 3.25 44,285
06/26/2019 3.25 3.3 3.06 3.28 41,603
06/25/2019 3.13 3.26 3.1 3.26 45,826
06/24/2019 3.24 3.26 3.15 3.2 149,472
06/21/2019 3.28 3.3 3.13 3.25 20,608
06/20/2019 3.2355 3.32 3.2355 3.28 4,884
06/19/2019 3.34 3.34 3.21 3.25 20,448
06/18/2019 3.37 3.38 3.17 3.34 62,655
06/17/2019 3.37 3.4 3.32 3.33 70,693
06/14/2019 3.38 3.38 3.26 3.35 17,858
06/13/2019 3.39 3.4 2.96 3.4 351,501
06/12/2019 3.37 3.39 3.29 3.39 53,238
06/11/2019 3.39 3.39 3.3 3.39 11,875
06/10/2019 3.34 3.39 3.3167 3.39 13,160
06/07/2019 3.31 3.35 3.28 3.33 87,459
06/06/2019 3.37 3.4 3.2864 3.31 56,316
06/05/2019 3.33 3.35 3.2 3.35 20,385
06/04/2019 3.22 3.32 3.16 3.3 206,408
06/03/2019 3.26 3.26 3.07 3.2 55,249
05/31/2019 3.03 3.38 2.98 3.26 61,771
05/30/2019 2.97 3.05 2.82 3.05 186,977
05/29/2019 3.04 3.04 2.891 2.99 33,740
05/28/2019 3.12 3.12 2.9238 3.05 3,392,026
05/24/2019 2.99 3.1 2.87 3.1 22,777
05/23/2019 3.06 3.09 2.97 3.05 17,088
05/22/2019 3.13 3.13 3.01 3.06 7,662
05/21/2019 3.24 3.24 3.06 3.13 40,702
05/20/2019 3.13 3.26 3 3.25 25,001
05/17/2019 3.22 3.29 3 3.15 166,173
05/16/2019 3.28 3.29 3.15 3.28 161,366
05/15/2019 3.32 3.46 3.21 3.3 91,554
05/14/2019 3.36 3.42 3.2 3.42 166,156
05/13/2019 3.42 3.49 3.325 3.36 83,463
05/10/2019 3.6 3.605 3.47 3.52 36,622
05/09/2019 3.52 3.64 3.43 3.55 60,029
05/08/2019 3.67 3.7 3.53 3.54 51,555
05/07/2019 3.58 3.7 3.53 3.63 48,653
05/06/2019 3.63 3.71 3.54 3.6 41,016
05/03/2019 3.56 3.9 3.56 3.62 140,178
05/02/2019 3.58 3.62 3.46 3.61 51,367
05/01/2019 3.61 3.62 3.44 3.52 17,060
04/30/2019 3.6 3.615 3.28 3.6 279,626
04/29/2019 3.51 3.66 3.45 3.55 113,080
04/26/2019 3.39 3.58 3.39 3.5 1,701,796
04/25/2019 3.45 3.51 3.08 3.51 194,402
04/24/2019 3.62 3.62 3.2 3.4 156,588
04/23/2019 3.75 3.75 3.485 3.66 268,723
04/22/2019 3.72 3.8 3.455 3.8 43,751
04/18/2019 3.54 3.71 3.54 3.69 19,964
04/17/2019 3.482 3.55 3.37 3.54 29,478
04/16/2019 3.52 3.53 3.4604 3.51 48,112
04/15/2019 3.61 3.68 3.41 3.53 22,656
*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?



Smart Portfolio