Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Flora Corp (NY: GRAM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.08 15.09 14.87 15.02 75,515 -0.08(-0.53%)
Sep 29, 2014 15.24 15.26 15.00 15.10 38,155 -0.27(-1.76%)
Sep 26, 2014 15.30 15.51 15.15 15.37 84,651 +0.08(+0.52%)
Sep 25, 2014 15.62 15.63 15.11 15.29 79,805 -0.40(-2.55%)
Sep 24, 2014 15.87 15.97 15.55 15.69 167,729 -0.11(-0.70%)
Sep 23, 2014 15.94 15.94 15.60 15.80 54,454 -0.10(-0.63%)
Sep 22, 2014 15.98 16.03 15.66 15.90 53,997 -0.14(-0.87%)
Sep 19, 2014 15.99 16.04 15.84 16.04 105,822 +0.03(+0.19%)
Sep 18, 2014 15.96 16.15 15.96 16.01 50,335 +0.00(+0.00%)
Sep 17, 2014 16.01 16.08 15.80 16.01 33,178 -0.01(-0.06%)
Sep 16, 2014 16.04 16.12 15.94 16.02 145,484 -0.20(-1.23%)
Sep 15, 2014 16.35 16.37 16.10 16.22 22,400 -0.19(-1.16%)
Sep 12, 2014 16.30 16.50 16.30 16.41 17,540 -0.04(-0.24%)
Sep 11, 2014 16.25 16.45 16.03 16.45 256,150 +0.30(+1.86%)
Sep 10, 2014 16.10 16.26 16.10 16.15 214,557 +0.02(+0.12%)
Sep 09, 2014 16.11 16.23 16.00 16.13 148,568 -0.02(-0.12%)
Sep 08, 2014 16.16 16.28 15.97 16.15 133,176 -0.01(-0.06%)
Sep 05, 2014 16.14 16.18 15.99 16.16 47,995 +0.09(+0.56%)
Sep 04, 2014 16.00 16.09 16.04 16.07 75,637 +0.03(+0.19%)
Sep 03, 2014 16.09 16.16 15.98 16.04 78,442 -0.09(-0.56%)
Sep 02, 2014 16.34 16.34 15.87 16.13 76,055 -0.25(-1.53%)
Aug 29, 2014 16.42 16.38 16.38 16.38 15,200 +0.00(+0.00%)
Aug 28, 2014 16.60 16.43 16.27 16.38 26,462 -0.05(-0.30%)
Aug 27, 2014 16.25 16.57 16.25 16.43 24,998 +0.03(+0.18%)
Aug 26, 2014 16.36 16.60 16.33 16.40 17,856 -0.10(-0.61%)
Aug 25, 2014 16.54 16.55 16.42 16.50 74,214 -0.04(-0.24%)
Aug 22, 2014 16.52 16.64 16.47 16.54 85,711 -0.11(-0.66%)
Aug 21, 2014 16.77 16.77 16.53 16.65 444,007 -0.04(-0.24%)
Aug 20, 2014 16.85 16.85 16.49 16.69 283,571 -0.05(-0.30%)
Aug 19, 2014 16.80 16.89 16.55 16.74 168,336 -0.07(-0.42%)
Aug 18, 2014 16.88 16.92 16.67 16.81 60,360 +0.11(+0.66%)
Aug 15, 2014 16.55 16.82 16.60 16.70 61,241 +0.10(+0.60%)
Aug 14, 2014 16.57 16.64 16.15 16.60 113,349 +0.02(+0.12%)
Aug 13, 2014 16.53 16.64 16.45 16.58 133,818 +0.04(+0.24%)
Aug 12, 2014 16.41 16.65 16.33 16.54 84,488 +0.14(+0.85%)
Aug 11, 2014 16.26 16.47 16.23 16.40 101,772 +0.12(+0.74%)
Aug 08, 2014 16.41 16.57 16.25 16.28 87,657 -0.12(-0.73%)
Aug 07, 2014 16.50 16.50 16.20 16.40 67,527 +0.01(+0.06%)
Aug 06, 2014 16.11 16.42 16.05 16.39 140,273 +0.27(+1.67%)
Aug 05, 2014 16.24 16.29 16.07 16.12 112,654 -0.15(-0.92%)
Aug 04, 2014 16.68 16.78 16.23 16.27 295,711 -0.44(-2.63%)
Aug 01, 2014 16.61 16.72 16.54 16.71 120,938 +0.01(+0.06%)
Jul 31, 2014 16.92 16.92 16.63 16.70 80,992 -0.15(-0.89%)
Jul 30, 2014 16.70 17.04 16.60 16.85 353,490 +0.15(+0.90%)
Jul 29, 2014 16.92 17.15 16.60 16.70 275,483 -0.20(-1.18%)
Jul 28, 2014 17.70 18.09 16.85 16.90 139,848 -0.76(-4.30%)
Jul 25, 2014 18.23 18.23 17.41 17.66 304,175 -0.54(-2.97%)
Jul 24, 2014 18.10 18.30 17.95 18.20 319,012 -0.04(-0.22%)
Jul 23, 2014 18.37 18.38 17.98 18.24 93,606 +0.08(+0.44%)
Jul 22, 2014 18.26 18.40 18.06 18.16 99,517 -0.11(-0.60%)
Jul 21, 2014 18.17 18.39 18.00 18.27 137,264 +0.11(+0.61%)
Jul 18, 2014 18.40 18.40 17.91 18.16 61,283 +0.07(+0.39%)
Jul 17, 2014 18.15 18.30 18.00 18.09 134,347 -0.13(-0.71%)
Jul 16, 2014 17.69 18.33 17.69 18.22 95,533 +0.26(+1.45%)
Jul 15, 2014 18.15 18.15 17.90 17.96 23,013 -0.04(-0.22%)
Jul 14, 2014 18.03 18.12 17.91 18.00 124,800 -0.01(-0.06%)
Jul 11, 2014 17.88 18.09 17.68 18.01 79,006 -0.03(-0.17%)
Jul 10, 2014 17.96 18.16 17.49 18.04 2,186,543 -0.13(-0.72%)
Jul 09, 2014 18.15 18.22 17.98 18.17 112,537 +0.05(+0.28%)
Jul 08, 2014 18.05 18.23 18.00 18.12 27,309 +0.01(+0.06%)
Jul 07, 2014 18.12 18.16 17.88 18.11 84,335 -0.12(-0.66%)
Jul 03, 2014 18.11 18.23 18.23 18.23 6,800 +0.15(+0.83%)
Jul 02, 2014 18.06 18.21 17.69 18.08 49,355 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.