Quantcast

Historical Stock Prices

(ETF)
GRU 
$3.46
*  
unch
unch
Get GRU Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading GRU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 3.46 3.46 3.46 3.46 00
08/16/2018 3.46 3.46 3.46 3.46 00
08/15/2018 3.4501 3.4605 3.4501 3.46 2,793
08/14/2018 3.47 3.48 3.47 3.48 4,447
08/13/2018 3.47 3.47 3.47 3.47 00
08/10/2018 3.48 3.48 3.47 3.47 1,300
08/09/2018 3.54 3.6132 3.54 3.58 27,059
08/08/2018 3.6 3.6 3.6 3.6 609
08/07/2018 3.6 3.6 3.6 3.6 1,000
08/06/2018 3.6 3.6 3.59 3.6 945
08/03/2018 3.6 3.6 3.6 3.6 553
08/02/2018 3.6 3.67 3.59 3.6232 3,522
08/01/2018 3.5829 3.583 3.5829 3.583 1,755
07/31/2018 3.5889 3.6 3.5889 3.6 2,400
07/30/2018 3.552 3.6083 3.552 3.5918 2,001
07/27/2018 3.4954 3.4975 3.4954 3.4975 200
07/26/2018 3.52 3.54 3.52 3.531 3,071
07/25/2018 3.495 3.5 3.49 3.495 2,676
07/24/2018 3.37 3.41 3.37 3.37 2,237
07/23/2018 3.4 3.4048 3.39 3.4048 400
07/20/2018 3.36 3.41 3.36 3.41 700
07/19/2018 3.23 3.35 3.23 3.342 3,572
07/18/2018 3.23 3.36 3.23 3.3114 5,002
07/17/2018 3.316 3.3325 3.316 3.33 2,900
07/16/2018 3.238 3.238 3.238 3.238 00
07/13/2018 3.238 3.238 3.238 3.238 00
07/12/2018 3.238 3.238 3.238 3.238 1,017
07/11/2018 3.2798 3.2798 3.22 3.22 1,108
07/10/2018 3.38 3.38 3.38 3.38 00
07/09/2018 3.39 3.42 3.37 3.38 6,975
07/06/2018 3.3802 3.3802 3.3802 3.3802 00
07/05/2018 3.3802 3.3802 3.3802 3.3802 1,028
07/03/2018 3.3048 3.3048 3.3048 3.3048 00
07/02/2018 3.32 3.35 3.3048 3.3048 29,220
06/29/2018 3.46 3.46 3.4296 3.4296 2,500
06/28/2018 3.5 3.5 3.5 3.5 00
06/27/2018 3.5 3.5 3.5 3.5 148
06/26/2018 3.3999 3.4 3.38 3.3832 10,051
06/25/2018 3.44 3.44 3.364 3.364 3,235
06/22/2018 3.4514 3.4514 3.4514 3.4514 693
06/21/2018 3.45 3.4524 3.43 3.43 4,105
06/20/2018 3.42 3.42 3.405 3.405 6,000
06/19/2018 3.41 3.4355 3.3399 3.4355 10,478
06/18/2018 3.44 3.4454 3.42 3.4348 1,836
06/15/2018 3.51 3.55 3.48 3.48 1,318
06/14/2018 3.57 3.57 3.54 3.541 5,712
06/13/2018 3.6288 3.6288 3.6288 3.6288 1,585
06/12/2018 3.6027 3.696 3.6027 3.696 1,200
06/11/2018 3.59 3.6004 3.59 3.6004 1,550
06/08/2018 3.73 3.73 3.64 3.64 7,985
06/07/2018 3.61 3.6901 3.61 3.66 2,400
06/06/2018 3.7258 3.7258 3.6774 3.6774 911
06/05/2018 3.57 3.6868 3.57 3.6868 2,042
06/04/2018 3.7 3.7 3.651 3.651 3,750
06/01/2018 3.76 3.768 3.75 3.768 12,748
05/31/2018 3.763 3.7642 3.76 3.7604 1,958
05/30/2018 3.761 3.761 3.761 3.761 220
05/29/2018 3.8524 3.8524 3.8524 3.8524 100
05/25/2018 3.8457 3.8457 3.8457 3.8457 1,002
05/24/2018 3.85 3.87 3.85 3.85 3,050
05/23/2018 3.76 3.81 3.76 3.81 21,860
05/22/2018 3.8 3.8149 3.78 3.78 14,300
05/21/2018 3.75 3.75 3.7212 3.7212 2,270
05/18/2018 3.6801 3.6801 3.6801 3.6801 00
05/17/2018 3.78 3.78 3.6801 3.6801 1,722
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GRU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio