Quantcast

Historical Stock Prices

GRC 
$35.47
*  
0.03
0.08%
Get GRC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GRC now
Exchange:NYSE
Industry: Capital Goods
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
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 35.23 35.71 35.17 35.47 34,205
04/17/2019 35.81 36.05 35.15 35.44 32,436
04/16/2019 35.75 36.005 35.405 35.59 48,222
04/15/2019 35.3 35.86 35.24 35.56 45,572
04/12/2019 35.56 35.56 35.125 35.34 18,455
04/11/2019 34.69 35.36 34.69 35.27 26,331
04/10/2019 34.44 34.64 34.0601 34.64 37,208
04/09/2019 34.93 34.93 34.12 34.16 33,462
04/08/2019 34.67 35.02 34.3684 34.95 25,254
04/05/2019 34.68 34.81 34.3901 34.76 34,224
04/04/2019 34.6 34.82 34.31 34.5 35,612
04/03/2019 34.38 34.71 34.24 34.47 31,719
04/02/2019 34.38 34.38 33.66 34.13 36,153
04/01/2019 34.44 34.84 34.02 34.22 41,700
03/29/2019 34.21 34.38 33.72 33.94 39,496
03/28/2019 33.5 34.02 33.44 33.93 26,319
03/27/2019 33.91 34.14 33.35 33.47 55,966
03/26/2019 33.95 34.19 33.67 33.93 27,055
03/25/2019 33.53 34.01 33.2001 33.65 36,215
03/22/2019 34.91 34.91 33.53 33.62 52,506
03/21/2019 34.69 35.66 34.69 35.08 39,459
03/20/2019 34.47 35.08 34.21 34.72 45,896
03/19/2019 34.96 35.1 34.015 34.46 82,698
03/18/2019 34.07 34.83 33.89 34.83 71,675
03/15/2019 33.69 34.56 33.69 34.06 273,302
03/14/2019 34.24 34.24 33.33 33.7 111,966
03/13/2019 33.72 34.47 33.56 34.45 111,427
03/12/2019 33.47 33.77 33.04 33.48 93,131
03/11/2019 33.31 33.67 32.81 33.44 59,292
03/08/2019 33.01 33.48 32.56 33.23 57,277
03/07/2019 33.28 33.47 32.66 33.01 49,076
03/06/2019 34 34 33.01 33.28 52,131
03/05/2019 33.58 34.12 33.1701 34.02 57,360
03/04/2019 34.36 34.36 33.29 33.59 80,136
03/01/2019 34.09 34.38 33.3 34.14 48,926
02/28/2019 34.44 34.44 33.69 33.81 41,611
02/27/2019 34.18 34.54 33.86 34.42 24,569
02/26/2019 34.73 34.79 34.23 34.23 51,001
02/25/2019 34.62 35.16 34.34 34.74 44,072
02/22/2019 34.3 34.57 34.07 34.35 34,556
02/21/2019 34.27 34.47 33.9 34.28 27,230
02/20/2019 34.28 34.75 34.0901 34.37 26,060
02/19/2019 34.26 34.76 34.0301 34.5 34,413
02/15/2019 33.37 34.37 33.01 34.32 54,943
02/14/2019 33.13 33.67 32.89 33.11 56,270
02/13/2019 33.4 34.24 33.1 33.37 38,240
02/12/2019 33.27 33.7 32.96 33.19 34,665
02/11/2019 33.17 33.17 32.37 32.9 29,841
02/08/2019 33.32 33.66 32.72 33.04 34,193
02/07/2019 33.94 34.36 33.2599 33.74 33,476
02/06/2019 34.31 34.67 34.12 34.21 15,856
02/05/2019 34.52 34.58 34.16 34.31 20,537
02/04/2019 34.36 34.56 34.07 34.41 23,047
02/01/2019 34.68 34.95 33.89 34.42 38,629
01/31/2019 33.86 34.97 33.8 34.55 76,059
01/30/2019 33.47 34.24 32.98 33.86 58,417
01/29/2019 32.68 33.23 32.68 33.12 51,917
01/28/2019 33.02 33.2 32.32 32.61 57,685
01/25/2019 33.45 33.6699 33.1464 33.39 19,471
01/24/2019 33.34 33.34 32.65 33.14 33,988
01/23/2019 33.54 33.76 32.958 33.32 27,587
01/22/2019 34.21 34.23 32.83 33.44 50,026
01/18/2019 34.12 34.9 33.7591 34.21 46,056
*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