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

Ggp Inc (NY: GGP )

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 (%)
Aug 27, 2018 22.06 22.06 22.06 0 +0.13(+0.59%)
Aug 24, 2018 21.74 21.99 21.65 21.93 45,401,300 +0.16(+0.73%)
Aug 23, 2018 21.69 21.86 21.54 21.77 27,406,950 +0.15(+0.69%)
Aug 22, 2018 21.60 21.68 21.45 21.62 9,332,422 -0.01(-0.05%)
Aug 21, 2018 21.57 21.84 21.55 21.63 13,032,541 +0.00(+0.00%)
Aug 20, 2018 21.45 21.66 21.44 21.63 7,457,654 +0.21(+0.98%)
Aug 17, 2018 21.55 21.59 21.38 21.42 9,377,200 -0.11(-0.51%)
Aug 16, 2018 21.46 21.62 21.41 21.53 6,105,184 +0.13(+0.61%)
Aug 15, 2018 21.41 21.44 21.23 21.40 5,273,112 -0.05(-0.23%)
Aug 14, 2018 21.31 21.45 21.23 21.45 13,433,319 +0.21(+0.99%)
Aug 13, 2018 21.42 21.49 21.20 21.24 6,357,182 -0.18(-0.84%)
Aug 10, 2018 21.49 21.54 21.39 21.42 5,595,900 -0.10(-0.46%)
Aug 09, 2018 21.50 21.55 21.42 21.52 6,038,104 +0.02(+0.09%)
Aug 08, 2018 21.54 21.61 21.46 21.50 8,538,368 -0.07(-0.32%)
Aug 07, 2018 21.64 21.66 21.49 21.57 6,770,659 -0.04(-0.19%)
Aug 06, 2018 21.51 21.63 21.40 21.61 7,680,270 +0.09(+0.42%)
Aug 03, 2018 21.39 21.59 21.32 21.52 6,626,400 +0.13(+0.61%)
Aug 02, 2018 21.18 21.41 21.17 21.39 4,872,398 +0.22(+1.04%)
Aug 01, 2018 21.21 21.27 21.16 21.17 4,655,969 -0.15(-0.70%)
Jul 31, 2018 21.23 21.53 21.08 21.32 5,678,574 +0.16(+0.76%)
Jul 30, 2018 21.26 21.27 21.09 21.16 5,699,585 -0.10(-0.47%)
Jul 27, 2018 21.45 21.46 21.20 21.26 7,754,500 -0.13(-0.61%)
Jul 26, 2018 21.50 21.92 21.37 21.39 12,376,599 +0.04(+0.19%)
Jul 25, 2018 20.96 21.36 20.94 21.35 19,299,340 +0.37(+1.76%)
Jul 24, 2018 21.26 21.36 20.94 20.98 27,538,684 -0.31(-1.46%)
Jul 23, 2018 21.05 21.32 20.97 21.29 27,815,622 +0.25(+1.19%)
Jul 20, 2018 20.79 21.07 20.63 21.04 19,193,490 +0.25(+1.20%)
Jul 19, 2018 20.39 20.88 20.34 20.79 18,726,406 +0.36(+1.76%)
Jul 18, 2018 20.67 20.80 20.25 20.43 43,707,744 -0.27(-1.30%)
Jul 17, 2018 20.85 20.93 20.70 20.70 11,804,900 -0.11(-0.53%)
Jul 16, 2018 20.89 20.95 20.75 20.81 12,527,841 -0.09(-0.43%)
Jul 13, 2018 20.92 20.97 20.87 20.90 8,592,817 +0.04(+0.19%)
Jul 12, 2018 20.75 20.89 20.68 20.86 11,759,219 +0.14(+0.68%)
Jul 11, 2018 20.73 20.83 20.68 20.72 12,549,356 -0.04(-0.19%)
Jul 10, 2018 20.67 20.84 20.64 20.76 12,887,440 +0.09(+0.43%)
Jul 09, 2018 20.67 20.74 20.48 20.67 7,891,964 +0.05(+0.24%)
Jul 06, 2018 20.39 20.72 20.39 20.62 11,200,050 +0.27(+1.31%)
Jul 05, 2018 20.35 20.38 20.26 20.35 7,146,213 +0.08(+0.39%)
Jul 03, 2018 20.27 20.27 20.27 0 +0.10(+0.49%)
Jul 02, 2018 20.25 20.26 19.97 20.18 6,399,887 -0.04(-0.20%)
Jun 29, 2018 20.26 20.32 20.20 20.22 7,751,177 -0.06(-0.29%)
Jun 28, 2018 20.30 20.38 20.24 20.27 9,210,084 -0.07(-0.34%)
Jun 27, 2018 20.34 20.64 20.30 20.34 15,282,873 +0.07(+0.34%)
Jun 26, 2018 20.25 20.40 20.20 20.27 6,289,634 +0.02(+0.10%)
Jun 25, 2018 20.46 20.47 20.22 20.25 6,070,484 -0.18(-0.87%)
Jun 22, 2018 20.55 20.55 20.38 20.43 8,231,827 -0.10(-0.48%)
Jun 21, 2018 20.49 20.59 20.44 20.53 5,219,266 -0.01(-0.05%)
Jun 20, 2018 20.34 20.59 20.34 20.54 5,241,725 +0.17(+0.83%)
Jun 19, 2018 20.40 20.53 20.34 20.37 8,794,589 -0.08(-0.39%)
Jun 18, 2018 20.45 20.63 20.42 20.45 9,356,814 +0.01(+0.05%)
Jun 15, 2018 20.57 20.51 20.44 14,606,202 -0.07(-0.34%)
Jun 14, 2018 20.56 20.69 20.48 20.51 8,748,892 -0.01(-0.05%)
Jun 13, 2018 20.68 20.72 20.37 20.52 10,407,849 -0.18(-0.86%)
Jun 12, 2018 20.58 20.83 20.52 20.70 6,279,758 +0.13(+0.63%)
Jun 11, 2018 20.49 20.60 20.38 20.57 2,698,328 +0.12(+0.58%)
Jun 08, 2018 20.43 20.51 20.38 20.45 4,300,155 +0.05(+0.24%)
Jun 07, 2018 20.23 20.44 20.17 20.40 5,586,899 +0.17(+0.83%)
Jun 06, 2018 20.07 20.24 4,154,238 +0.06(+0.29%)
Jun 05, 2018 20.26 20.29 20.11 20.18 7,292,165 -0.03(-0.15%)
Jun 04, 2018 20.25 20.28 20.04 20.21 5,154,427 +0.06(+0.29%)
Jun 01, 2018 20.18 20.29 20.08 20.15 4,585,847 +0.08(+0.39%)
May 31, 2018 20.38 20.38 20.05 20.07 12,369,004 -0.36(-1.74%)
May 30, 2018 20.23 20.53 20.23 20.42 9,322,144 +0.14(+0.68%)
May 29, 2018 20.25 20.34 20.16 20.28 5,391,652 -0.05(-0.24%)
May 25, 2018 20.33 20.33 20.33 0 -0.02(-0.10%)
May 24, 2018 20.29 20.40 20.23 20.35 4,953,353 +0.05(+0.24%)
May 23, 2018 20.21 20.40 20.18 20.30 3,643,263 +0.14(+0.69%)
May 22, 2018 20.13 20.24 20.08 20.17 5,478,100 +0.04(+0.20%)
May 21, 2018 20.22 20.32 20.03 20.13 4,804,393 +0.06(+0.30%)
May 18, 2018 20.16 20.25 20.06 20.07 9,096,250 -0.11(-0.54%)
May 17, 2018 20.04 20.24 20.04 20.18 4,837,521 +0.09(+0.44%)
May 16, 2018 20.27 20.40 20.04 20.09 6,751,387 -0.12(-0.59%)
May 15, 2018 20.19 20.28 20.04 20.21 7,124,516 -0.08(-0.39%)
May 14, 2018 20.36 20.55 20.21 20.28 6,508,386 -0.14(-0.68%)
May 11, 2018 20.25 20.44 20.15 20.42 5,533,219 +0.22(+1.08%)
May 10, 2018 20.15 20.25 20.01 20.21 4,609,502 +0.12(+0.59%)
May 09, 2018 19.84 20.10 19.83 20.09 5,830,713 +0.25(+1.25%)
May 08, 2018 19.92 19.96 19.78 19.84 6,249,179 -0.06(-0.30%)
May 07, 2018 19.66 19.91 19.56 19.90 5,353,383 +0.33(+1.67%)
May 04, 2018 19.27 19.61 19.20 19.57 5,678,621 +0.29(+1.49%)
May 03, 2018 19.30 19.42 18.89 19.29 6,039,876 -0.08(-0.41%)
May 02, 2018 19.57 19.71 19.36 19.36 11,706,887 -0.36(-1.81%)
May 01, 2018 19.81 19.89 19.72 19.72 8,006,607 -0.06(-0.30%)
Apr 30, 2018 19.79 19.82 19.54 19.78 11,336,757 +0.03(+0.15%)
Apr 27, 2018 19.46 19.87 19.39 19.75 7,251,437 +0.25(+1.27%)
Apr 26, 2018 19.22 19.63 19.13 19.50 5,056,471 +0.32(+1.65%)
Apr 25, 2018 19.20 19.22 19.04 19.19 4,635,200 -0.01(-0.05%)
Apr 24, 2018 19.27 19.31 19.10 19.20 7,629,753 -0.09(-0.46%)
Apr 23, 2018 19.35 19.47 19.15 19.29 7,125,652 -0.15(-0.76%)
Apr 20, 2018 19.81 19.84 19.37 19.43 7,473,679 -0.26(-1.31%)
Apr 19, 2018 20.11 20.11 19.60 19.69 8,576,063 -0.42(-2.07%)
Apr 18, 2018 20.17 20.17 20.05 20.11 8,384,257 +0.00(+0.00%)
Apr 17, 2018 19.62 20.24 19.59 20.11 7,393,724 +0.54(+2.78%)
Apr 16, 2018 19.65 19.65 19.50 19.56 5,783,527 -0.03(-0.15%)
Apr 13, 2018 19.67 19.72 19.44 19.59 5,634,065 -0.05(-0.25%)
Apr 12, 2018 19.73 19.74 19.49 19.64 6,592,036 +0.02(+0.10%)
Apr 11, 2018 19.67 19.82 19.54 19.62 8,992,361 -0.10(-0.50%)
Apr 10, 2018 19.76 19.83 19.68 19.72 5,517,270 +0.02(+0.10%)
Apr 09, 2018 19.87 19.90 19.67 19.70 6,342,983 -0.12(-0.59%)
Apr 06, 2018 20.06 20.16 19.79 19.82 6,190,648 -0.23(-1.17%)
Apr 05, 2018 20.13 20.13 19.94 20.05 5,505,774 -0.08(-0.39%)
Apr 04, 2018 19.79 20.18 19.73 20.13 5,758,689 +0.22(+1.08%)
Apr 03, 2018 19.98 20.13 19.84 19.92 6,418,000 -0.06(-0.29%)
Apr 02, 2018 20.02 20.09 19.75 19.97 6,824,371 -0.05(-0.24%)
Mar 29, 2018 20.02 20.02 20.02 0 -0.09(-0.44%)
Mar 28, 2018 19.72 20.23 19.72 20.11 8,202,655 +0.46(+2.34%)
Mar 27, 2018 20.70 20.74 19.59 19.65 24,379,282 -1.11(-5.33%)
Mar 26, 2018 20.84 20.84 20.51 20.76 3,120,351 +0.06(+0.28%)
Mar 23, 2018 20.68 20.90 20.64 20.70 4,148,369 +0.03(+0.14%)
Mar 22, 2018 20.56 20.97 20.53 20.67 4,096,774 +0.06(+0.28%)
Mar 21, 2018 20.79 20.91 20.49 20.61 4,617,867 -0.18(-0.85%)
Mar 20, 2018 21.15 21.24 20.74 20.79 3,625,233 -0.27(-1.30%)
Mar 19, 2018 21.67 21.77 20.85 21.06 6,652,821 -0.20(-0.92%)
Mar 16, 2018 21.19 21.32 21.06 21.26 9,759,884 +0.09(+0.42%)
Mar 15, 2018 21.27 21.30 20.97 21.17 3,798,084 -0.06(-0.28%)
Mar 14, 2018 21.23 20.90 21.23 3,924,080 +0.25(+1.21%)
Mar 13, 2018 20.99 21.22 20.88 20.97 3,971,907 +0.07(+0.33%)
Mar 12, 2018 20.62 20.94 20.62 20.90 3,642,587 +0.23(+1.09%)
Mar 09, 2018 20.71 20.75 20.42 20.68 2,339,765 +0.02(+0.09%)
Mar 08, 2018 20.86 20.87 20.58 20.66 2,452,296 -0.14(-0.66%)
Mar 07, 2018 20.54 20.80 4,773,485 -0.11(-0.52%)
Mar 06, 2018 20.90 21.01 20.61 20.90 2,152,385 +0.01(+0.05%)
Mar 05, 2018 20.45 21.02 20.45 20.89 3,583,855 +0.28(+1.38%)
Mar 02, 2018 20.73 20.92 20.39 20.61 3,173,876 -0.13(-0.61%)
Mar 01, 2018 20.59 21.13 20.45 20.74 3,062,963 +0.02(+0.09%)
Feb 28, 2018 20.68 20.91 20.58 20.72 8,844,251 +0.11(+0.52%)
Feb 27, 2018 21.47 21.54 20.61 20.61 3,655,843 -0.81(-3.79%)
Feb 26, 2018 21.30 21.48 21.10 21.42 3,967,584 +0.36(+1.72%)
Feb 23, 2018 20.89 21.10 20.86 21.06 5,001,033 +0.23(+1.13%)
Feb 22, 2018 20.83 3,442,297 +0.18(+0.85%)
Feb 21, 2018 21.10 21.24 20.65 20.65 6,357,198 -0.51(-2.41%)
Feb 20, 2018 21.50 21.64 21.16 21.16 5,561,641 -0.37(-1.73%)
Feb 16, 2018 21.53 21.53 21.53 0 -0.08(-0.36%)
Feb 15, 2018 21.64 21.36 21.61 3,630,181 +0.31(+1.47%)
Feb 14, 2018 21.69 21.75 21.15 21.30 6,601,691 -0.58(-2.64%)
Feb 13, 2018 21.91 21.95 21.28 21.87 6,832,841 -0.15(-0.67%)
Feb 12, 2018 21.78 22.16 21.09 22.02 10,477,182 +0.28(+1.31%)
Feb 09, 2018 21.25 21.99 20.67 21.74 9,334,293 +0.58(+2.73%)
Feb 08, 2018 21.41 21.62 21.05 21.16 7,247,187 -0.34(-1.59%)
Feb 07, 2018 21.12 21.92 21.12 21.50 5,815,201 +0.37(+1.76%)
Feb 06, 2018 20.99 21.14 20.48 21.13 7,283,597 -0.31(-1.46%)
Feb 05, 2018 21.89 21.92 21.08 21.44 4,121,271 -0.60(-2.71%)
Feb 02, 2018 22.07 22.24 21.69 22.04 4,960,933 -0.31(-1.40%)
Feb 01, 2018 22.59 22.72 22.19 22.35 3,504,697 -0.19(-0.82%)
Jan 31, 2018 22.73 22.76 21.86 22.54 8,134,272 -0.08(-0.35%)
Jan 30, 2018 22.90 23.03 22.58 22.62 2,998,249 -0.32(-1.41%)
Jan 29, 2018 23.28 23.31 22.87 22.94 3,709,329 -0.40(-1.72%)
Jan 26, 2018 23.13 23.35 22.97 23.34 4,261,848 +0.24(+1.06%)
Jan 25, 2018 23.11 23.19 22.76 23.10 5,049,528 -0.05(-0.21%)
Jan 24, 2018 23.04 23.15 22.85 23.14 5,435,919 +0.05(+0.21%)
Jan 23, 2018 22.60 23.12 22.60 23.10 4,557,057 +0.42(+1.86%)
Jan 22, 2018 22.52 22.68 22.35 22.68 4,064,857 +0.12(+0.52%)
Jan 19, 2018 22.55 22.59 22.43 22.56 5,859,526 +0.06(+0.26%)
Jan 18, 2018 22.70 22.71 22.41 22.50 7,782,902 -0.22(-0.95%)
Jan 17, 2018 22.70 22.76 22.57 22.71 4,601,996 +0.13(+0.56%)
Jan 16, 2018 22.82 22.99 22.58 22.59 3,898,689 -0.11(-0.47%)
Jan 12, 2018 22.69 22.69 22.69 0 -0.04(-0.17%)
Jan 11, 2018 22.83 22.87 22.69 22.73 3,844,437 -0.09(-0.39%)
Jan 10, 2018 22.68 22.92 22.62 22.82 4,712,989 +0.08(+0.34%)
Jan 09, 2018 23.11 23.18 22.71 22.74 4,089,785 -0.31(-1.36%)
Jan 08, 2018 23.22 23.27 23.02 23.06 5,955,084 -0.19(-0.80%)
Jan 05, 2018 22.83 23.25 22.72 23.24 5,683,026 +0.48(+2.11%)
Jan 04, 2018 23.14 23.14 22.70 22.76 4,130,810 -0.31(-1.36%)
Jan 03, 2018 23.24 23.31 23.01 23.08 2,949,639 -0.16(-0.67%)
Jan 02, 2018 22.97 23.35 22.88 23.23 3,248,845 +0.34(+1.50%)
Dec 29, 2017 22.89 22.89 22.89 0 -0.03(-0.13%)
Dec 28, 2017 23.08 23.09 22.89 22.92 3,105,917 -0.05(-0.21%)
Dec 27, 2017 23.00 23.14 22.93 22.97 5,674,960 -0.01(-0.04%)
Dec 26, 2017 22.90 23.11 22.70 22.98 4,750,543 +0.08(+0.34%)
Dec 22, 2017 22.62 23.07 22.53 22.90 6,132,078 +0.32(+1.43%)
Dec 21, 2017 22.74 22.76 22.50 22.58 3,277,280 -0.03(-0.13%)
Dec 20, 2017 22.92 22.96 22.60 22.61 5,359,370 -0.26(-1.16%)
Dec 19, 2017 22.83 22.96 22.75 22.87 6,219,520 +0.09(+0.39%)
Dec 18, 2017 22.90 23.05 22.75 22.78 7,115,868 -0.03(-0.13%)
Dec 15, 2017 22.85 23.02 22.80 22.81 13,379,570 -0.11(-0.47%)
Dec 14, 2017 23.03 23.09 22.87 22.92 4,945,429 -0.05(-0.21%)
Dec 13, 2017 22.95 23.14 22.84 22.97 6,621,015 -0.08(-0.34%)
Dec 12, 2017 23.05 23.16 22.71 23.05 13,343,282 +0.37(+1.62%)
Dec 11, 2017 22.74 22.98 22.54 22.68 9,819,453 -0.04(-0.17%)
Dec 08, 2017 22.77 22.77 22.57 22.72 5,637,773 +0.03(+0.13%)
Dec 07, 2017 22.70 22.77 22.60 22.69 6,693,053 +0.00(+0.00%)
Dec 06, 2017 22.88 22.90 22.63 22.69 5,497,196 -0.14(-0.60%)
Dec 05, 2017 22.88 22.92 22.76 22.82 3,866,223 -0.09(-0.38%)
Dec 04, 2017 22.95 23.04 22.87 22.91 6,935,924 +0.04(+0.17%)
Dec 01, 2017 22.85 22.99 22.71 22.87 5,477,740 +0.09(+0.38%)
Nov 30, 2017 22.66 22.85 22.54 22.78 6,309,413 +0.10(+0.43%)
Nov 29, 2017 22.64 22.78 22.52 22.69 5,600,022 +0.05(+0.21%)
Nov 28, 2017 22.49 22.69 22.41 22.64 6,046,835 +0.11(+0.47%)
Nov 27, 2017 22.64 22.71 22.45 22.53 9,134,339 -0.11(-0.47%)
Nov 24, 2017 22.74 22.79 22.53 22.64 3,233,951 +0.01(+0.04%)
Nov 22, 2017 22.61 22.74 22.54 22.63 10,150,450 -0.01(-0.04%)
Nov 21, 2017 22.73 22.74 22.54 22.64 11,279,654 -0.08(-0.34%)
Nov 20, 2017 22.94 22.95 22.60 22.72 13,618,317 -0.22(-0.97%)
Nov 17, 2017 23.13 23.33 22.88 22.94 7,015,176 -0.25(-1.09%)
Nov 16, 2017 23.10 23.27 22.97 23.19 7,877,009 +0.07(+0.29%)
Nov 15, 2017 23.14 23.27 22.75 23.12 16,725,333 -0.10(-0.42%)
Nov 14, 2017 23.22 23.37 23.03 23.22 12,258,655 -0.10(-0.42%)
Nov 13, 2017 22.93 23.49 22.65 23.32 32,735,376 +1.79(+8.33%)
Nov 10, 2017 21.27 21.60 21.21 21.52 7,249,797 +0.19(+0.91%)
Nov 09, 2017 21.01 21.74 20.89 21.33 11,994,872 +0.23(+1.10%)
Nov 08, 2017 21.48 21.54 20.84 21.10 22,667,670 -0.43(-1.98%)
Nov 07, 2017 18.43 22.02 18.43 21.52 54,177,736 +3.09(+16.78%)
Nov 06, 2017 18.44 18.84 18.41 18.43 8,594,017 -0.09(-0.47%)
Nov 03, 2017 18.88 18.95 18.26 18.52 11,904,309 -0.55(-2.90%)
Nov 02, 2017 18.84 19.13 18.75 19.07 6,606,527 +0.22(+1.18%)
Nov 01, 2017 18.91 19.10 18.81 18.85 7,081,281 -0.02(-0.10%)
Oct 31, 2017 19.31 19.39 18.29 18.87 12,425,086 -0.48(-2.46%)
Oct 30, 2017 19.32 19.64 19.32 19.34 8,308,857 +0.00(+0.00%)
Oct 27, 2017 19.74 19.74 19.20 19.34 10,571,286 -0.48(-2.45%)
Oct 26, 2017 20.27 20.28 19.56 19.83 7,028,469 -0.15(-0.73%)
Oct 25, 2017 20.05 20.22 19.58 19.97 7,218,065 -0.27(-1.34%)
Oct 24, 2017 20.68 20.71 20.22 20.24 4,885,470 -0.42(-2.02%)
Oct 23, 2017 20.60 20.79 20.46 20.66 4,188,482 +0.14(+0.66%)
Oct 20, 2017 20.70 20.70 20.42 20.53 6,138,376 -0.09(-0.42%)
Oct 19, 2017 20.56 20.82 20.44 20.61 3,695,495 +0.08(+0.38%)
Oct 18, 2017 20.89 20.98 20.50 20.54 3,116,672 -0.38(-1.81%)
Oct 17, 2017 20.72 20.94 20.71 20.91 2,593,270 +0.12(+0.56%)
Oct 16, 2017 21.01 21.02 20.68 20.80 2,730,728 -0.20(-0.97%)
Oct 13, 2017 20.90 21.17 20.72 21.00 4,401,721 +0.19(+0.93%)
Oct 12, 2017 20.77 20.96 20.54 20.81 6,424,667 +0.00(+0.00%)
Oct 11, 2017 20.76 20.91 20.65 20.81 3,850,489 +0.04(+0.18%)
Oct 10, 2017 20.51 20.80 20.47 20.77 4,449,604 +0.34(+1.64%)
Oct 09, 2017 20.36 20.56 20.33 20.43 2,536,049 +0.08(+0.38%)
Oct 06, 2017 20.53 20.57 20.25 20.36 4,306,661 -0.32(-1.53%)
Oct 05, 2017 20.36 20.91 20.36 20.67 6,318,518 +0.37(+1.84%)
Oct 04, 2017 19.87 20.32 19.87 20.30 7,848,289 +0.38(+1.93%)
Oct 03, 2017 19.81 19.97 19.63 19.91 3,144,356 +0.15(+0.78%)
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.