GRAYMARK HEALTHCARE Historical Stock Price

Below is the stock price history for Graymark Healthcare GRMH. Data is recorded each day for the historical open, high, low, close and volume. The Graymark Healthcare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Graymark Healthcare Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-19 0.50 0.50 0.49 0.49 4,828
2012-10-17 0.80 0.80 0.58 0.58 4,200
2012-10-11 0.37 0.37 0.37 0.37 100
2012-10-05 0.35 0.35 0.35 0.35 5,100
2012-10-01 0.40 0.40 0.40 0.40 300
2012-09-27 0.41 0.41 0.41 0.41 600
2012-09-26 0.42 0.42 0.3951 0.3951 1,300
2012-09-25 0.4805 0.4805 0.4805 0.4805 5,900
2012-09-24 0.4997 0.50 0.4997 0.50 10,000
2012-09-20 0.45 0.45 0.45 0.45 200
2012-09-13 0.28 0.28 0.28 0.28 100
2012-09-05 0.35 0.35 0.35 0.35 46
2012-08-30 0.3301 0.3301 0.3301 0.3301 100
2012-08-27 0.35 0.35 0.35 0.35 549
2012-08-24 0.3499 0.3499 0.3499 0.3499 419
2012-08-22 0.33 0.33 0.33 0.33 200
2012-08-21 0.36 0.36 0.34 0.34 675
2012-08-14 0.30 0.30 0.30 0.30 500
2012-08-09 0.30 0.30 0.30 0.30 100
2012-08-08 0.30 0.30 0.30 0.30 100
2012-07-19 0.35 0.35 0.34 0.34 1,100
2012-07-10 0.34 0.34 0.34 0.34 50
2012-06-14 0.3492 0.3492 0.3492 0.3492 100
2012-06-07 0.401 0.401 0.39 0.39 42,946
2012-06-05 0.4099 0.4099 0.4099 0.4099 100
2012-05-30 0.42 0.42 0.42 0.42 100
2012-05-22 0.40 0.40 0.40 0.40 1,800
2012-05-18 0.40 0.40 0.40 0.40 2,600
2012-05-15 0.49 0.49 0.49 0.49 653
2012-05-04 0.32 0.32 0.32 0.32 1

» More Graymark Healthcare Stock Price History

To see other companies like Graymark Healthcare (GRMH), view our stock market today for news, and other data.