Historical Prices for Bank Of Granite Cp (GRAN)

Symbol:

Historical Data for Bank of Granite Corp. (GRAN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	7.65	7.65	7.60	7.60	1,988	0.05	0.66%
9/4/08	7.99	8.00	7.34	7.55	36,393	-0.36	-4.55%
9/3/08	7.92	7.99	7.50	7.91	9,753	0.11	1.41%
9/2/08	7.86	7.9799	7.80	7.80	6,678	0.14	1.83%
8/29/08	7.88	7.91	7.54	7.66	16,081	0.16	2.13%
8/28/08	7.59	7.73	7.25	7.50	9,121	0.09	1.21%
8/27/08	7.37	7.54	7.2395	7.41	4,191	0.11	1.51%
8/26/08	7.2601	8.14	7.19	7.30	12,860	0.01	0.14%
8/25/08	7.42	7.4201	7.20	7.29	11,373	-0.09	-1.22%
8/22/08	7.517	7.53	7.24	7.38	30,969	-0.04	-0.54%
8/21/08	7.59	7.59	7.11	7.42	10,598	0.12	1.64%
8/20/08	7.38	7.57	7.27	7.30	10,878	0.05	0.69%
8/19/08	7.31	7.31	7.10	7.25	32,998	0.20	2.84%
8/18/08	7.35	7.50	7.01	7.05	17,771	-0.43	-5.75%
8/15/08	7.60	7.86	7.46	7.48	7,418	-0.22	-2.86%
8/14/08	7.66	8.09	7.66	7.70	13,005	-0.11	-1.41%
8/13/08	7.65	8.17	7.60	7.81	85,765	0.20	2.63%
8/12/08	8.09	8.09	7.54	7.61	25,888	-0.42	-5.23%
8/11/08	8.12	8.12	7.79	8.03	15,500	0.03	0.37%
8/8/08	7.77	8.00	7.77	8.00	22,236	0.10	1.27%
8/7/08	7.99	8.00	7.68	7.90	17,013	-0.05	-0.63%
8/6/08	8.00	8.20	7.79	7.95	27,230	-0.12	-1.49%
8/5/08	8.00	8.19	8.00	8.07	15,262	0.02	0.25%
8/4/08	8.20	8.31	8.00	8.05	41,057	-0.16	-1.95%
8/1/08	8.38	8.45	8.16	8.21	19,583	-0.03	-0.36%
7/31/08	8.34	8.40	8.16	8.24	34,184	0.12	1.48%
7/30/08	7.90	8.1401	7.77	8.12	13,763	0.37	4.77%
7/29/08	7.64	7.91	7.41	7.75	18,603	0.23	3.06%
7/28/08	8.58	8.58	7.11	7.52	32,666	-0.73	-8.85%
7/25/08	8.05	8.33	8.05	8.25	24,332	0.15	1.85%
7/24/08	8.52	8.52	8.01	8.10	16,447	-0.26	-3.11%
7/23/08	8.02	8.47	7.96	8.36	42,538	0.21	2.58%
7/22/08	7.94	8.16	7.85	8.15	7,998	0.25	3.16%
7/21/08	7.64	7.90	7.64	7.90	8,791	0.12	1.54%
7/18/08	7.41	7.86	7.35	7.78	17,356	0.21	2.77%
7/17/08	7.33	7.57	7.05	7.57	36,701	0.44	6.17%
7/16/08	6.55	7.33	6.4528	7.13	30,844	0.71	11.06%
7/15/08	6.75	6.75	6.41	6.42	18,014	-0.47	-6.82%
7/14/08	7.25	7.60	6.86	6.89	42,452	-0.10	-1.43%
7/11/08	7.25	7.99	6.95	6.99	46,870	-0.28	-3.85%
7/10/08	7.51	7.93	7.27	7.27	14,162	-0.01	-0.14%
7/9/08	7.46	7.83	7.28	7.28	20,870	-0.26	-3.45%
7/8/08	7.00	7.57	6.95	7.54	13,627	0.65	9.43%
7/7/08	6.96	7.34	6.70	6.89	20,378	-0.16	-2.27%
7/3/08	6.66	7.09	6.65	7.05	10,703	0.05	0.71%
7/2/08	7.22	7.706	6.77	7.00	19,795	-0.09	-1.27%
7/1/08	7.01	7.78	7.00	7.09	28,344	-0.02	-0.28%
6/30/08	7.40	7.60	6.66	7.11	34,573	-0.36	-4.82%
6/27/08	8.26	8.30	7.40	7.47	69,927	-0.84	-10.11%
6/26/08	8.22	8.59	7.92	8.31	21,650	-0.06	-0.72%
6/25/08	8.62	8.78	8.27	8.37	28,545	-0.27	-3.12%
6/24/08	8.68	9.11	8.02	8.64	22,966	-0.04	-0.46%
6/23/08	9.24	9.24	8.63	8.68	20,442	-0.46	-5.03%
6/20/08	9.04	9.16	8.88	9.14	15,501	–	–
6/19/08	9.22	9.26	9.14	9.14	12,531	0.04	0.44%
6/18/08	9.38	9.3801	8.99	9.10	9,002	-0.38	-4.01%
6/17/08	9.61	9.72	9.45	9.48	21,510	-0.16	-1.66%
6/16/08	9.22	9.69	9.17	9.64	42,964	0.5199	5.70%
6/13/08	9.15	9.43	8.90	9.1201	40,858	0.1251	1.39%
6/12/08	8.95	9.13	8.93	8.995	20,652	0.045	0.50%
6/11/08	9.78	9.79	8.83	8.95	29,140	-0.45	-4.79%
6/10/08	9.56	9.64	9.34	9.40	18,552	-0.35	-3.59%
6/9/08	9.98	10.01	9.54	9.75	10,827	-0.10	-1.02%