General Growth Properties, Inc. Historical Stock Prices

GGP 
$24.57
*  
0.30
1.24%
Get GGP Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading GGP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.27  24.59  24.26  24.57 3,137,903
08/29/2014 24.26 24.59 24.26 24.57 3,138,125
08/28/2014 24.16 24.295 24.14 24.27 2,243,778
08/27/2014 24.14 24.3 24.12 24.23 1,616,653
08/26/2014 24.19 24.29 24.08 24.14 1,651,836
08/25/2014 24.37 24.41 24.1 24.21 1,414,335
08/22/2014 24.38 24.41 24.145 24.23 1,927,081
08/21/2014 24.49 24.6 24.385 24.41 3,124,748
08/20/2014 24.41 24.525 24.285 24.45 2,804,452
08/19/2014 24.34 24.45 24.24 24.41 2,088,393
08/18/2014 24.24 24.355 24.16 24.33 1,988,779
08/15/2014 24.28 24.28 24.01 24.15 8,071,377
08/14/2014 24.16 24.22 24.09 24.2 2,908,925
08/13/2014 23.9 24.11 23.8 24.1 1,778,828
08/12/2014 23.75 23.88 23.73 23.8 2,300,008
08/11/2014 23.48 23.89 23.42 23.81 3,455,127
08/08/2014 23.24 23.52 23.175 23.48 2,713,406
08/07/2014 23.05 23.2 22.92 23.18 3,263,620
08/06/2014 23.47 23.47 22.96 22.98 3,076,978
08/05/2014 23.21 23.35 23 23.05 2,427,554
08/04/2014 23.16 23.42 23.03 23.35 2,385,709
08/01/2014 23.31 23.48 23.16 23.17 2,562,796
07/31/2014 23.45 23.55 23.33 23.37 3,260,291
07/30/2014 23.7 23.825 23.33 23.57 2,805,070
07/29/2014 24.17 24.17 23.62 23.7 3,733,281
07/28/2014 23.84 24.18 23.84 24.12 2,972,775
07/25/2014 23.97 24.09 23.8 23.85 2,335,816
07/24/2014 24.35 24.35 24.01 24.08 1,860,771
07/23/2014 24.1 24.38 24.095 24.3 5,529,915
07/22/2014 24.07 24.15 24.015 24.08 2,674,447
07/21/2014 24.03 24.06 23.9 23.94 1,940,097
07/18/2014 23.96 24.12 23.93 24.1 2,106,266
07/17/2014 24 24.13 23.82 23.88 2,555,874
07/16/2014 24.11 24.14 24 24.12 2,306,196
07/15/2014 24.08 24.13 23.86 24.08 2,656,949
07/14/2014 23.95 24.125 23.83 24.08 1,933,256
07/11/2014 23.89 23.91 23.67 23.87 2,115,565
07/10/2014 23.76 24.08 23.76 24.03 2,348,605
07/09/2014 23.89 23.96 23.7 23.9 2,364,133
07/08/2014 23.74 23.94 23.74 23.83 2,862,779
07/07/2014 23.56 23.77 23.55 23.76 2,706,919
07/03/2014 23.58 23.63 23.35 23.62 2,264,248
07/02/2014 23.58 23.64 23.43 23.57 2,956,390
07/01/2014 23.62 23.67 23.44 23.62 3,222,452
06/30/2014 23.56 23.605 23.31 23.56 2,718,368
06/27/2014 23.39 23.59 23.3499 23.56 3,037,133
06/26/2014 23.59 23.63 23.35 23.42 2,661,046
06/25/2014 23.62 23.765 23.54 23.64 2,404,521
06/24/2014 23.75 23.81 23.66 23.7 2,090,880
06/23/2014 23.88 23.96 23.74 23.77 2,378,380
06/20/2014 23.84 23.98 23.64 23.9 5,198,099
06/19/2014 23.72 23.9 23.61 23.81 3,089,594
06/18/2014 23.57 23.77 23.44 23.73 3,676,612
06/17/2014 23.36 23.65 23.26 23.62 3,067,400
06/16/2014 23.48 23.59 23.3 23.43 3,297,601
06/13/2014 23.42 23.56 23.17 23.51 2,347,313
06/12/2014 23.41 23.52 23.225 23.38 2,783,197
06/11/2014 23.66 24.02 23.25 23.46 3,586,702
06/10/2014 23.84 23.9 23.57 23.63 3,245,294
06/09/2014 24.13 24.26 23.81 23.89 3,348,200
06/06/2014 24.35 24.35 24.07 24.18 2,672,197
06/05/2014 23.92 24.32 23.805 24.3 3,987,691
06/04/2014 23.8 23.945 23.76 23.88 2,470,559
06/03/2014 23.94 23.95 23.78 23.83 2,690,466
06/02/2014 23.79 24.08 23.74 23.98 3,992,149
05/30/2014 23.59 23.85 23.5 23.83 8,289,061
05/29/2014 23.65 23.67 23.48 23.65 2,204,165
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?