Quantcast

Gritstone Oncology, Inc. Common Stock Historical Stock Prices

GRTS 
$13.34
*  
3.19
31.43%
Get GRTS Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading GRTS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GRTS Pre-Market
 
 
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-DEC-2018 TO 18-MAR-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 10.50 13.44 10.50 13.34 350,834
03/18/2019 10.5 13.44 10.5 13.34 350,432
03/15/2019 10.13 10.5999 9.775 10.15 135,061
03/14/2019 10.73 10.92 9.66 9.97 91,688
03/13/2019 10.64 10.84 10.2915 10.74 57,505
03/12/2019 10.75 11.02 10.5 10.51 87,200
03/11/2019 11 11.2573 10.55 10.62 40,748
03/08/2019 11.6 11.8599 10.81 10.93 95,283
03/07/2019 12.598 12.88 11.515 11.61 50,444
03/06/2019 12.1 12.2 11.01 11.64 94,023
03/05/2019 13 13.1 11.75 12.03 102,406
03/04/2019 13.21 14.02 12.75 13.09 103,381
03/01/2019 12.9 13.25 12.86 13.1 39,137
02/28/2019 13.08 13.08 12.1 12.86 206,591
02/27/2019 12.94 13.29 12.55 12.9 61,050
02/26/2019 12.37 13.3 11.93 12.99 99,524
02/25/2019 12.7 12.945 12.15 12.34 70,951
02/22/2019 12.07 13.18 12.02 12.57 98,874
02/21/2019 12.2 12.37 11.8 11.99 54,843
02/20/2019 11.67 12.3 11.67 12.08 45,849
02/19/2019 11.6 12.24 11.59 11.65 76,722
02/15/2019 11.32 12.38 11.016 11.62 118,076
02/14/2019 12.15 12.3729 10.891 11.26 190,823
02/13/2019 12.73 13.22 12.02 12.02 63,890
02/12/2019 12.97 13.64 12.57 12.69 189,501
02/11/2019 12.91 13.15 12.71 12.86 106,486
02/08/2019 13.14 13.48 12.59 12.88 60,733
02/07/2019 13.42 13.68 12.7272 13.24 57,234
02/06/2019 13.2 14.67 13.19 13.54 527,424
02/05/2019 13.7 13.7 12.72 13.12 46,735
02/04/2019 12.79 13.6883 12.4503 13.57 166,206
02/01/2019 12.83 13.2 11.625 12.68 227,249
01/31/2019 12.7 13.4 12.65 12.8 101,138
01/30/2019 13.8 13.889 12.3 12.73 109,549
01/29/2019 13.91 14.15 13.5 13.66 51,634
01/28/2019 13.9 14.74 13.62 13.87 98,930
01/25/2019 13.92 14.7397 13.17 14.18 104,877
01/24/2019 13.17 14.5895 13.0506 13.85 120,532
01/23/2019 16.0361 16.0361 13 13.06 153,549
01/22/2019 15.48 15.9931 14.4 14.58 82,165
01/18/2019 15.78 16.375 15.48 15.6 42,958
01/17/2019 16.21 16.796 15.4 15.77 116,287
01/16/2019 16.71 17.5 15.65 16.18 121,891
01/15/2019 19.14 19.498 16.6 16.61 116,590
01/14/2019 18.5 19.205 17.82 18.96 150,114
01/11/2019 17.73 19.36 17.73 18.72 178,311
01/10/2019 17.15 19.14 15.745 17.82 223,813
01/09/2019 16.25 17.42 15.4 17.23 125,825
01/08/2019 18.6 19.194 16.27 16.44 82,059
01/07/2019 18.24 19.517 18.05 18.49 170,916
01/04/2019 17.45 18 16.5701 17.97 145,368
01/03/2019 16.18 17.75 15.56 17.05 269,279
01/02/2019 15.12 16.95 15 16.29 232,812
12/31/2018 15.8 16 14.26 15.45 105,265
12/28/2018 15.79 15.9699 15.09 15.61 118,480
12/27/2018 16.5 16.74 14.63 15.76 163,129
12/26/2018 14.41 16.52 14.41 16.29 199,498
12/24/2018 15.1 15.42 14.02 14.26 82,852
12/21/2018 17.41 17.66 13 15.01 1,131,026
12/20/2018 17.28 17.28 13.01 14.7 327,625
12/19/2018 19.71 20.17 17.26 17.71 186,801
12/18/2018 20.61 21.5 19.22 19.53 129,233
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for GRTS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio