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 (%)
Apr 30, 2014 16.70 16.98 16.68 16.77 39,075 +0.02(+0.11%)
Apr 29, 2014 16.66 16.86 16.66 16.75 80,915 +0.04(+0.23%)
Apr 28, 2014 17.02 17.02 16.60 16.71 285,364 -0.34(-2.02%)
Apr 25, 2014 17.23 17.25 17.00 17.06 32,097 -0.23(-1.33%)
Apr 24, 2014 17.34 17.42 17.14 17.29 270,200 +0.11(+0.63%)
Apr 23, 2014 17.20 17.42 17.09 17.18 58,513 +0.07(+0.39%)
Apr 22, 2014 17.32 17.40 17.00 17.11 63,965 +0.15(+0.89%)
Apr 21, 2014 16.95 17.04 16.70 16.96 49,573 +0.12(+0.73%)
Apr 17, 2014 16.70 16.84 16.84 16.84 37,243 +0.15(+0.90%)
Apr 16, 2014 16.32 16.72 16.15 16.69 50,622 +0.32(+1.96%)
Apr 15, 2014 16.50 16.90 16.03 16.37 128,657 -0.08(-0.46%)
Apr 14, 2014 16.21 16.53 16.07 16.45 113,141 +0.29(+1.81%)
Apr 11, 2014 15.94 16.20 15.85 16.15 146,474 +0.23(+1.42%)
Apr 10, 2014 15.64 16.02 15.53 15.93 130,435 +0.24(+1.50%)
Apr 09, 2014 15.54 15.82 15.54 15.69 506,656 +0.12(+0.79%)
Apr 08, 2014 15.48 15.68 15.41 15.57 236,325 -0.05(-0.30%)
Apr 07, 2014 16.01 16.18 15.36 15.62 276,392 -0.33(-2.07%)
Apr 04, 2014 16.27 16.34 15.87 15.95 263,416 -0.22(-1.34%)
Apr 03, 2014 16.21 16.27 15.96 16.16 155,924 -0.08(-0.52%)
Apr 02, 2014 16.20 16.34 16.04 16.25 58,244 +0.19(+1.17%)
Apr 01, 2014 16.37 16.37 15.94 16.06 389,094 -0.21(-1.27%)
Mar 31, 2014 16.39 16.65 16.26 16.27 127,932 -0.03(-0.17%)
Mar 28, 2014 16.39 16.48 16.27 16.30 340,622 +0.04(+0.23%)
Mar 27, 2014 16.37 16.49 15.97 16.26 208,673 -0.17(-1.03%)
Mar 26, 2014 16.63 16.73 16.21 16.43 166,650 -0.12(-0.74%)
Mar 25, 2014 16.51 16.85 16.30 16.55 248,578 +0.28(+1.74%)
Mar 24, 2014 16.87 16.89 16.16 16.27 288,287 -0.51(-3.03%)
Mar 21, 2014 17.67 17.67 16.49 16.78 333,719 -0.81(-4.61%)
Mar 20, 2014 18.11 18.11 17.30 17.59 106,817 +0.26(+1.52%)
Mar 19, 2014 17.88 17.93 17.11 17.32 233,002 -0.61(-3.42%)
Mar 18, 2014 17.90 18.26 17.78 17.93 156,701 +0.01(+0.05%)
Mar 17, 2014 17.84 18.08 17.81 17.93 74,781 +0.08(+0.48%)
Mar 14, 2014 18.24 18.43 17.59 17.84 138,552 -0.41(-2.27%)
Mar 13, 2014 18.58 18.61 18.24 18.26 30,352 -0.33(-1.77%)
Mar 12, 2014 18.60 18.71 18.54 18.59 290,822 -0.02(-0.10%)
Mar 11, 2014 18.63 18.77 18.52 18.60 444,126 -0.05(-0.25%)
Mar 10, 2014 18.84 18.85 18.17 18.65 80,735 -0.19(-1.00%)
Mar 07, 2014 18.73 18.98 18.60 18.84 171,540 +0.10(+0.55%)
Mar 06, 2014 18.14 19.41 18.14 18.74 430,454 +0.98(+5.52%)
Mar 05, 2014 18.18 18.18 17.70 17.76 48,795 -0.18(-1.00%)
Mar 04, 2014 17.94 18.25 17.62 17.93 204,906 +0.13(+0.74%)
Mar 03, 2014 17.93 17.93 17.53 17.80 26,724 -0.08(-0.42%)
Feb 28, 2014 17.85 18.01 17.60 17.88 44,737 -0.04(-0.21%)
Feb 27, 2014 17.98 18.05 17.72 17.92 49,244 +0.05(+0.26%)
Feb 26, 2014 18.10 18.16 17.76 17.87 34,374 -0.19(-1.04%)
Feb 25, 2014 18.10 18.21 17.92 18.06 52,965 -0.16(-0.88%)
Feb 24, 2014 18.40 18.48 18.09 18.22 60,453 +0.10(+0.57%)
Feb 21, 2014 17.65 18.28 17.64 18.11 130,967 +0.56(+3.17%)
Feb 20, 2014 17.52 17.75 17.46 17.56 108,253 -0.25(-1.38%)
Feb 19, 2014 18.17 18.17 17.73 17.80 307,315 -0.30(-1.67%)
Feb 18, 2014 18.73 18.74 18.07 18.10 299,532 -0.52(-2.78%)
Feb 14, 2014 18.38 18.62 18.62 18.62 80,322 +0.17(+0.92%)
Feb 13, 2014 18.33 18.59 18.26 18.45 52,534 +0.04(+0.20%)
Feb 12, 2014 17.93 18.60 17.93 18.42 96,336 +0.45(+2.52%)
Feb 11, 2014 17.96 18.15 17.56 17.96 120,078 -0.05(-0.26%)
Feb 10, 2014 18.27 18.37 18.01 18.01 12,260 -0.32(-1.75%)
Feb 07, 2014 18.75 18.75 18.10 18.33 97,139 +0.01(+0.05%)
Feb 06, 2014 18.28 18.67 18.10 18.32 39,044 -0.01(-0.05%)
Feb 05, 2014 18.51 18.60 18.14 18.33 312,732 -0.17(-0.92%)
Feb 04, 2014 19.05 19.05 18.38 18.50 177,534 -0.68(-3.54%)
Feb 03, 2014 19.61 19.79 18.95 19.18 57,843 -0.69(-3.46%)
Jan 31, 2014 19.60 19.89 18.88 19.87 46,245 +0.60(+3.13%)
Jan 30, 2014 18.80 19.26 18.77 19.26 55,888 +0.47(+2.51%)
Jan 29, 2014 19.27 19.38 18.60 18.79 71,083 -0.62(-3.20%)
Jan 28, 2014 18.96 19.43 18.90 19.41 87,160 +0.34(+1.78%)
Jan 27, 2014 18.92 19.29 18.92 19.08 63,782 -0.55(-2.79%)
Jan 24, 2014 18.95 19.72 18.95 19.62 7,916 -0.11(-0.57%)
Jan 23, 2014 19.93 20.46 19.60 19.73 63,032 -0.71(-3.46%)
Jan 22, 2014 20.44 20.53 20.26 20.44 19,052 +0.17(+0.84%)
Jan 21, 2014 20.56 20.63 19.97 20.27 1,078,162 -0.27(-1.33%)
Jan 17, 2014 20.40 20.55 20.55 20.55 613,821 +0.23(+1.11%)
Jan 16, 2014 20.50 20.56 20.26 20.32 57,549 -0.05(-0.23%)
Jan 15, 2014 20.71 20.81 20.27 20.37 251,416 -0.34(-1.64%)
Jan 14, 2014 20.50 20.86 20.35 20.71 155,901 +0.37(+1.81%)
Jan 13, 2014 20.28 20.60 20.18 20.34 77,569 -0.24(-1.15%)
Jan 10, 2014 20.42 20.64 20.39 20.57 6,832 +0.01(+0.05%)
Jan 09, 2014 20.36 20.64 20.30 20.56 19,759 +0.14(+0.69%)
Jan 08, 2014 20.14 20.48 20.14 20.42 98,164 +0.23(+1.12%)
Jan 07, 2014 20.08 20.39 20.08 20.20 54,237 +0.08(+0.37%)
Jan 06, 2014 20.14 20.18 19.82 20.12 9,284 -0.08(-0.37%)
Jan 03, 2014 19.24 20.39 19.23 20.20 45,943 +0.09(+0.47%)
Jan 02, 2014 20.12 20.33 19.88 20.10 16,496 +0.09(+0.47%)
Dec 31, 2013 20.18 20.01 20.01 20.01 28,754 -0.13(-0.66%)
Dec 30, 2013 19.74 20.26 19.74 20.14 49,816 +0.51(+2.59%)
Dec 27, 2013 19.93 20.06 19.48 19.63 22,792 -0.18(-0.90%)
Dec 26, 2013 19.70 20.18 19.41 19.81 19,896 +0.07(+0.33%)
Dec 24, 2013 19.87 19.96 19.17 19.74 37,479 -0.57(-2.83%)
Dec 23, 2013 20.34 20.50 20.25 20.32 17,841 +0.05(+0.23%)
Dec 20, 2013 20.23 20.36 19.97 20.27 96,707 +0.04(+0.19%)
Dec 19, 2013 20.32 20.59 20.03 20.23 161,156 +0.03(+0.14%)
Dec 18, 2013 19.03 20.35 19.03 20.21 345,807 +0.32(+1.61%)
Dec 17, 2013 19.79 20.01 19.26 19.89 288,101 +0.17(+0.86%)
Dec 16, 2013 18.64 19.72 18.32 19.72 213,281 +1.24(+6.74%)
Dec 13, 2013 18.03 18.57 18.03 18.47 149,802 +0.34(+1.87%)
Dec 12, 2013 17.87 18.60 17.61 18.13 205,160 +0.31(+1.75%)
Dec 11, 2013 17.74 17.95 17.72 17.82 12,010 +0.01(+0.05%)
Dec 10, 2013 17.44 18.11 17.44 17.81 147,552 +0.22(+1.23%)
Dec 09, 2013 17.79 17.95 17.45 17.60 116,775 -0.08(-0.48%)
Dec 06, 2013 17.72 17.93 17.62 17.68 27,286 +0.08(+0.43%)
Dec 05, 2013 17.80 17.80 17.47 17.61 26,008 -0.30(-1.68%)
Dec 04, 2013 17.94 17.94 17.72 17.91 51,583 -0.12(-0.68%)
Dec 03, 2013 18.55 18.55 17.79 18.03 78,170 -0.51(-2.75%)
Dec 02, 2013 18.48 18.85 18.48 18.54 242,862 -0.03(-0.15%)
Nov 29, 2013 18.61 18.85 18.47 18.57 80,537 -0.24(-1.25%)
Nov 27, 2013 18.70 19.01 18.70 18.80 64,970 +0.08(+0.40%)
Nov 26, 2013 18.85 18.90 18.64 18.73 49,688 -0.12(-0.65%)
Nov 25, 2013 18.95 18.95 18.59 18.85 28,722 +0.00(+0.00%)
Nov 22, 2013 18.87 19.11 18.75 18.85 85,187 +0.23(+1.21%)
Nov 21, 2013 19.00 19.13 18.61 18.62 47,025 -0.22(-1.15%)
Nov 20, 2013 18.81 18.96 18.77 18.84 18,250 -0.07(-0.35%)
Nov 19, 2013 19.40 19.41 18.45 18.91 50,038 -0.45(-2.34%)
Nov 18, 2013 19.72 19.73 19.09 19.36 96,587 -0.44(-2.24%)
Nov 15, 2013 19.73 19.82 19.61 19.80 5,209 +0.12(+0.62%)
Nov 14, 2013 19.65 19.95 19.65 19.68 10,822 -0.02(-0.10%)
Nov 12, 2013 19.45 20.09 19.41 19.70 75,513 +0.14(+0.72%)
Nov 11, 2013 19.69 19.72 19.47 19.56 2,388 -0.08(-0.43%)
Nov 08, 2013 20.08 20.08 19.29 19.64 30,561 -0.29(-1.47%)
Nov 07, 2013 19.41 19.98 19.41 19.93 11,059 -0.28(-1.40%)
Nov 06, 2013 20.15 20.26 19.91 20.22 4,023 -0.08(-0.42%)
Nov 05, 2013 20.79 20.79 20.22 20.30 99,062 -0.50(-2.40%)
Nov 04, 2013 20.71 20.84 20.56 20.80 65,378 +0.12(+0.59%)
Nov 01, 2013 20.50 20.87 20.36 20.68 202,677 +0.26(+1.29%)
Oct 31, 2013 20.09 20.50 20.08 20.41 117,367 +0.32(+1.59%)
Oct 30, 2013 20.31 20.37 19.92 20.09 83,981 -0.18(-0.88%)
Oct 29, 2013 20.04 20.27 19.86 20.27 37,058 +0.19(+0.94%)
Oct 28, 2013 20.26 20.26 19.92 20.08 149,498 -0.20(-0.98%)
Oct 25, 2013 20.17 20.31 19.69 20.28 72,248 +0.22(+1.08%)
Oct 24, 2013 19.62 20.06 19.51 20.06 94,033 +0.52(+2.65%)
Oct 23, 2013 19.30 19.55 19.30 19.55 10,238 +0.23(+1.17%)
Oct 22, 2013 19.15 19.57 19.00 19.32 283,618 +0.14(+0.74%)
Oct 21, 2013 19.30 19.33 19.07 19.18 86,570 -0.02(-0.10%)
Oct 18, 2013 18.51 19.53 18.51 19.20 370,138 +0.88(+4.78%)
Oct 17, 2013 18.43 18.62 17.97 18.32 234,593 -0.28(-1.52%)
Oct 16, 2013 18.37 18.69 18.21 18.60 71,446 +0.26(+1.44%)
Oct 15, 2013 18.24 18.44 17.91 18.34 84,223 +0.01(+0.05%)
Oct 14, 2013 18.34 18.34 18.24 18.33 6,052 -0.17(-0.92%)
Oct 11, 2013 18.62 18.62 18.26 18.50 13,917 -0.06(-0.31%)
Oct 10, 2013 18.42 18.75 18.29 18.56 422,776 +0.06(+0.31%)
Oct 09, 2013 18.34 18.61 18.16 18.50 48,412 +0.14(+0.77%)
Oct 08, 2013 18.46 18.59 18.19 18.36 43,676 -0.15(-0.81%)
Oct 07, 2013 18.47 18.66 17.91 18.51 26,057 -0.16(-0.86%)
Oct 04, 2013 17.41 18.71 17.26 18.67 145,765 +1.22(+6.97%)
Oct 03, 2013 18.48 18.48 17.34 17.45 81,712 -0.98(-5.32%)
Oct 02, 2013 18.35 18.56 18.35 18.43 36,836 +0.00(+0.00%)
Oct 01, 2013 18.75 18.82 18.41 18.43 19,775 -0.55(-2.88%)
Sep 27, 2013 19.26 19.26 18.85 18.98 486,882 -0.28(-1.47%)
Sep 26, 2013 18.85 19.37 18.85 19.26 153,775 +0.43(+2.30%)
Sep 25, 2013 19.56 19.57 18.81 18.83 190,432 -0.74(-3.76%)
Sep 24, 2013 19.70 19.86 19.28 19.57 39,250 -0.22(-1.10%)
Sep 23, 2013 20.26 20.30 19.60 19.78 73,337 -0.67(-3.27%)
Sep 20, 2013 19.63 20.45 19.46 20.45 210,194 +0.95(+4.88%)
Sep 19, 2013 19.79 20.87 19.23 19.50 59,594 -0.08(-0.39%)
Sep 18, 2013 19.63 19.83 19.05 19.57 83,914 +0.03(+0.14%)
Sep 17, 2013 19.71 19.79 19.53 19.55 88,730 -0.09(-0.48%)
Sep 16, 2013 19.82 19.71 19.64 19.64 143,656 +0.05(+0.24%)
Sep 13, 2013 19.79 19.85 19.56 19.59 227,405 -0.08(-0.38%)
Sep 12, 2013 19.87 19.89 19.47 19.67 61,387 -0.16(-0.81%)
Sep 11, 2013 20.17 20.17 19.79 19.83 20,996 -0.30(-1.50%)
Sep 10, 2013 19.62 20.29 19.40 20.13 316,832 +0.54(+2.74%)
Sep 09, 2013 19.54 19.74 19.42 19.59 123,040 +0.06(+0.29%)
Sep 06, 2013 19.61 19.66 19.46 19.54 64,470 +0.08(+0.39%)
Sep 05, 2013 19.10 19.58 19.08 19.46 113,177 +0.36(+1.87%)
Sep 04, 2013 19.38 19.49 19.06 19.10 154,840 +0.05(+0.25%)
Sep 03, 2013 18.67 19.23 18.47 19.06 92,454 +0.58(+3.16%)
Aug 30, 2013 18.21 18.56 18.21 18.47 49,237 +0.20(+1.08%)
Aug 29, 2013 17.87 18.28 17.87 18.27 99,153 +0.31(+1.73%)
Aug 28, 2013 18.13 18.24 17.93 17.96 66,350 -0.23(-1.24%)
Aug 27, 2013 18.66 18.67 17.66 18.19 179,480 -0.48(-2.57%)
Aug 26, 2013 18.78 18.85 18.66 18.67 44,285 -0.19(-1.00%)
Aug 23, 2013 19.21 19.21 18.43 18.86 50,862 -0.37(-1.91%)
Aug 22, 2013 19.27 19.41 18.70 19.23 165,738 -0.11(-0.58%)
Aug 21, 2013 19.42 19.51 19.32 19.34 172,820 -0.26(-1.35%)
Aug 20, 2013 19.66 19.71 19.49 19.60 80,852 -0.06(-0.29%)
Aug 19, 2013 19.79 19.88 19.13 19.66 197,184 -0.25(-1.28%)
Aug 16, 2013 19.86 19.98 19.76 19.91 257,113 +0.03(+0.14%)
Aug 15, 2013 19.91 20.04 19.79 19.89 97,254 -0.03(-0.14%)
Aug 14, 2013 19.96 19.96 19.57 19.91 38,866 +0.05(+0.24%)
Aug 13, 2013 19.79 20.07 19.42 19.87 218,196 +0.22(+1.10%)
Aug 12, 2013 19.31 19.66 19.31 19.65 284,521 +0.15(+0.77%)
Aug 09, 2013 19.79 19.79 19.13 19.50 94,160 -0.03(-0.14%)
Aug 08, 2013 19.56 19.75 19.52 19.53 140,045 +0.00(+0.00%)
Aug 07, 2013 19.14 19.65 19.14 19.53 175,142 +0.16(+0.83%)
Aug 06, 2013 19.51 19.63 19.23 19.37 313,547 -0.38(-1.91%)
Aug 05, 2013 19.52 19.78 19.44 19.74 19,092 -0.05(-0.24%)
Aug 02, 2013 20.12 20.12 19.51 19.79 151,659 +0.00(+0.00%)
Aug 01, 2013 19.79 19.98 19.58 19.79 181,622 +0.09(+0.48%)
Jul 31, 2013 19.70 19.73 18.71 19.70 676,301 -0.02(-0.10%)
Jul 30, 2013 19.60 19.80 19.42 19.72 463,972 -0.08(-0.38%)
Jul 29, 2013 19.77 19.79 19.35 19.79 296,081 +0.02(+0.10%)
Jul 26, 2013 19.79 19.98 19.60 19.77 363,413 -0.02(-0.10%)
Jul 25, 2013 19.91 19.96 18.90 19.79 987,943 -0.12(-0.62%)
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.