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%)
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.