General Growth Properties, Inc. Common Stock Historical Stock Prices

GGP 
$28.63
*  
0.60
2.14%
Get GGP Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading GGP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GGP Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.19 28.73 28.16 28.63 2,491,298
05/02/2016 28.18 28.73 28.16 28.63 2,491,098
04/29/2016 28.59 28.64 27.955 28.03 4,687,102
04/28/2016 28.67 29.09 28.59 28.75 1,721,929
04/27/2016 28.95 29.03 28.58 28.94 2,270,233
04/26/2016 28.76 29.115 28.74 28.9 2,955,342
04/25/2016 28.41 28.67 28.36 28.67 2,080,775
04/22/2016 28.28 28.65 28.18 28.58 2,683,462
04/21/2016 28.69 28.81 28.01 28.17 3,315,755
04/20/2016 29.4 29.42 28.755 28.8 2,492,734
04/19/2016 29.38 29.62 29.18 29.4 3,112,083
04/18/2016 28.93 29.36 28.81 29.34 3,196,794
04/15/2016 28.89 29.03 28.83 28.96 2,876,113
04/14/2016 28.8 28.94 28.63 28.87 2,991,760
04/13/2016 29.06 29.27 28.565 28.84 2,603,747
04/12/2016 28.85 29.17 28.7899 29.12 3,148,855
04/11/2016 28.97 29.16 28.75 28.75 2,478,627
04/08/2016 28.84 29.11 28.74 28.91 2,652,818
04/07/2016 28.8 28.94 28.69 28.76 3,431,594
04/06/2016 29.02 29.09 28.875 28.95 2,939,868
04/05/2016 29.15 29.3 28.94 29.01 2,446,659
04/04/2016 29.51 29.73 29.21 29.32 5,626,570
04/01/2016 29.66 29.81 29.46 29.5 4,704,501
03/31/2016 29.51 29.83 29.51 29.73 6,199,792
03/30/2016 29.42 29.71 29.34 29.51 3,521,668
03/29/2016 28.9 29.37 28.775 29.25 5,568,073
03/28/2016 28.87 29 28.79 28.88 3,983,393
03/24/2016 28.81 28.87 28.54 28.74 2,883,922
03/23/2016 28.99 29.095 28.81 28.94 2,528,846
03/22/2016 29 29.35 28.94 29.05 3,713,258
03/21/2016 29.54 29.75 28.975 29.1 4,382,530
03/18/2016 30.15 30.19 29.53 29.54 6,565,893
03/17/2016 29.45 30.3 29.32 30.17 4,930,091
03/16/2016 28.78 29.6 28.67 29.45 2,517,259
03/15/2016 28.88 29.11 28.83 28.97 2,597,538
03/14/2016 28.8 29.13 28.49 29.02 3,006,371
03/11/2016 28.63 28.96 28.44 28.92 2,769,486
03/10/2016 28.44 28.64 27.945 28.31 3,712,385
03/09/2016 28.17 28.42 28.07 28.22 2,255,284
03/08/2016 28.27 28.39 27.96 28.1 2,903,635
03/07/2016 28.6 28.74 28.27 28.35 3,655,933
03/04/2016 28.62 28.62 28.37 28.42 3,262,782
03/03/2016 28.6 28.67 28.29 28.62 3,817,973
03/02/2016 28.39 28.73 28.3 28.5 2,911,446
03/01/2016 27.92 28.58 27.77 28.57 5,271,147
02/29/2016 27.59 28.12 27.4263 27.52 6,309,882
02/26/2016 27.36 27.87 27.22 27.65 5,022,759
02/25/2016 26.96 27.385 26.87 27.36 3,634,955
02/24/2016 26.4 26.84 26.4 26.76 2,755,308
02/23/2016 26.47 27.04 26.47 26.74 3,345,162
02/22/2016 26.44 26.76 26.435 26.64 3,572,888
02/19/2016 25.94 26.39 25.7 26.23 3,602,059
02/18/2016 25.68 26.27 25.455 26.07 2,668,270
02/17/2016 25.96 26.13 25.675 25.72 3,998,011
02/16/2016 26 26.025 25.39 25.68 5,058,148
02/12/2016 25.08 25.57 24.84 25.56 5,715,606
02/11/2016 24.48 25.09 24.43 24.72 5,260,635
02/10/2016 25.19 25.66 24.935 24.97 5,549,558
02/09/2016 25.53 25.56 24.735 25 7,186,581
02/08/2016 27.04 27.22 24.97 25.8 7,949,033
02/05/2016 27.82 28 26.4 27.03 7,292,239
02/04/2016 27.81 28.31 27.8 28.11 4,324,125
02/03/2016 28.87 28.965 27.765 28.09 7,067,653
02/02/2016 28.34 29 27.52 28.66 7,864,737
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?