Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Thursday, December 10, 2009, 11:04PM ET - U.S. Markets Closed.
Dow
0.67%
Nasdaq
0.33%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
GRT Value Adv (GRTVX)
On
Dec 10
:
8.76
0.00
(0.00%)
MORE ON GRTVX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
10-Dec-09
8.76
8.76
8.76
8.76
0
8.76
9-Dec-09
8.76
8.76
8.76
8.76
0
8.76
8-Dec-09
8.75
8.75
8.75
8.75
0
8.75
7-Dec-09
8.82
8.82
8.82
8.82
0
8.82
4-Dec-09
8.77
8.77
8.77
8.77
0
8.77
3-Dec-09
8.65
8.65
8.65
8.65
0
8.65
2-Dec-09
8.75
8.75
8.75
8.75
0
8.75
1-Dec-09
8.68
8.68
8.68
8.68
0
8.68
30-Nov-09
8.57
8.57
8.57
8.57
0
8.57
27-Nov-09
8.56
8.56
8.56
8.56
0
8.56
25-Nov-09
8.73
8.73
8.73
8.73
0
8.73
24-Nov-09
8.72
8.72
8.72
8.72
0
8.72
23-Nov-09
8.73
8.73
8.73
8.73
0
8.73
20-Nov-09
8.62
8.62
8.62
8.62
0
8.62
19-Nov-09
8.66
8.66
8.66
8.66
0
8.66
18-Nov-09
8.78
8.78
8.78
8.78
0
8.78
17-Nov-09
8.83
8.83
8.83
8.83
0
8.83
16-Nov-09
8.82
8.82
8.82
8.82
0
8.82
13-Nov-09
8.64
8.64
8.64
8.64
0
8.64
12-Nov-09
8.57
8.57
8.57
8.57
0
8.57
11-Nov-09
8.68
8.68
8.68
8.68
0
8.68
10-Nov-09
8.63
8.63
8.63
8.63
0
8.63
9-Nov-09
8.69
8.69
8.69
8.69
0
8.69
6-Nov-09
8.53
8.53
8.53
8.53
0
8.53
5-Nov-09
8.50
8.50
8.50
8.50
0
8.50
4-Nov-09
8.38
8.38
8.38
8.38
0
8.38
3-Nov-09
8.41
8.41
8.41
8.41
0
8.41
2-Nov-09
8.35
8.35
8.35
8.35
0
8.35
30-Oct-09
8.34
8.34
8.34
8.34
0
8.34
29-Oct-09
8.58
8.58
8.58
8.58
0
8.58
28-Oct-09
8.40
8.40
8.40
8.40
0
8.40
27-Oct-09
8.65
8.65
8.65
8.65
0
8.65
26-Oct-09
8.71
8.71
8.71
8.71
0
8.71
23-Oct-09
8.83
8.83
8.83
8.83
0
8.83
22-Oct-09
8.97
8.97
8.97
8.97
0
8.97
21-Oct-09
8.86
8.86
8.86
8.86
0
8.86
20-Oct-09
8.92
8.92
8.92
8.92
0
8.92
19-Oct-09
9.02
9.02
9.02
9.02
0
9.02
16-Oct-09
8.95
8.95
8.95
8.95
0
8.95
15-Oct-09
9.05
9.05
9.05
9.05
0
9.05
14-Oct-09
9.05
9.05
9.05
9.05
0
9.05
13-Oct-09
8.88
8.88
8.88
8.88
0
8.88
12-Oct-09
8.89
8.89
8.89
8.89
0
8.89
9-Oct-09
8.87
8.87
8.87
8.87
0
8.87
8-Oct-09
8.78
8.78
8.78
8.78
0
8.78
7-Oct-09
8.68
8.68
8.68
8.68
0
8.68
6-Oct-09
8.68
8.68
8.68
8.68
0
8.68
5-Oct-09
8.56
8.56
8.56
8.56
0
8.56
2-Oct-09
8.42
8.42
8.42
8.42
0
8.42
1-Oct-09
8.49
8.49
8.49
8.49
0
8.49
30-Sep-09
8.68
8.68
8.68
8.68
0
8.68
29-Sep-09
8.72
8.72
8.72
8.72
0
8.72
28-Sep-09
8.71
8.71
8.71
8.71
0
8.71
25-Sep-09
8.58
8.58
8.58
8.58
0
8.58
24-Sep-09
8.63
8.63
8.63
8.63
0
8.63
23-Sep-09
8.77
8.77
8.77
8.77
0
8.77
22-Sep-09
8.83
8.83
8.83
8.83
0
8.83
21-Sep-09
8.76
8.76
8.76
8.76
0
8.76
18-Sep-09
8.80
8.80
8.80
8.80
0
8.80
17-Sep-09
8.80
8.80
8.80
8.80
0
8.80
16-Sep-09
8.82
8.82
8.82
8.82
0
8.82
15-Sep-09
8.68
8.68
8.68
8.68
0
8.68
14-Sep-09
8.61
8.61
8.61
8.61
0
8.61
11-Sep-09
8.53
8.53
8.53
8.53
0
8.53
10-Sep-09
8.52
8.52
8.52
8.52
0
8.52
9-Sep-09
8.44
8.44
8.44
8.44
0
8.44
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions