GGP Inc. Common Stock Historical Stock Prices

GGP 
$23.685
*  
0.205
0.87%
Get GGP Alerts
*Delayed - data as of Jun. 23, 2017 10:43 ET  -  Find a broker to begin trading GGP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    GGP Real Time
 
 
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: 1 Year, From 22-JUN-2016 TO 22-JUN-2017

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.
10:43 23.53 23.79 23.42 23.685 482,960
06/22/2017 23.49 23.56 23.11 23.48 7,853,514
06/21/2017 24 24.02 23.39 23.61 5,845,707
06/20/2017 23.75 24.11 23.57 23.78 5,712,209
06/19/2017 24.13 24.19 23.81 24.08 4,456,523
06/16/2017 24.3 24.31 23.74 24.15 10,653,930
06/15/2017 23.87 24.32 23.85 24.26 5,372,293
06/14/2017 24.25 24.27 23.8 24.04 8,217,870
06/13/2017 23.92 24.26 23.64 24.04 5,703,630
06/12/2017 23.4 24.1 23.34 24.03 7,501,056
06/09/2017 23.02 23.475 22.67 23.32 4,324,285
06/08/2017 23.32 23.49 22.995 23.06 5,764,785
06/07/2017 22.66 23.52 22.66 23.31 9,589,501
06/06/2017 22.35 22.76 22.02 22.62 5,830,294
06/05/2017 22.42 22.5 22.1 22.33 6,588,835
06/02/2017 22.7 22.78 22.33 22.49 7,786,858
06/01/2017 22.24 22.7 22.19 22.6 5,410,453
05/31/2017 22.27 22.38 22 22.28 10,339,870
05/30/2017 22.45 22.65 22.14 22.2 6,911,506
05/26/2017 23.65 23.69 22.61 22.65 8,680,168
05/25/2017 23.37 23.85 23.2826 23.69 8,319,063
05/24/2017 22.8 23.4 22.66 23.33 8,036,562
05/23/2017 22.8 22.975 22.73 22.81 5,251,160
05/22/2017 22.93 23.12 22.715 22.8 5,719,349
05/19/2017 22.43 23.33 22.26 22.9 11,265,430
05/18/2017 21.85 22.44 21.82 22.39 8,702,491
05/17/2017 21.88 22.19 21.7 21.95 7,495,113
05/16/2017 22.13 22.24 21.685 22.01 11,335,680
05/15/2017 21.85 22.2 21.82 22.17 9,292,175
05/12/2017 22.39 22.4 21.74 21.84 7,326,666
05/11/2017 22.46 22.4775 21.888 22.43 9,973,857
05/10/2017 22.26 22.84 22.2 22.66 7,740,833
05/09/2017 22.19 22.38 21.92 22.3 7,599,746
05/08/2017 22.31 22.42 21.73 22.19 8,960,247
05/05/2017 22.34 22.495 22.13 22.27 8,689,472
05/04/2017 22.26 22.34 21.55 22.3 10,187,110
05/03/2017 23.12 23.12 22.27 22.43 8,296,965
05/02/2017 22.61 23.435 22.57 23.04 15,588,740
05/01/2017 21.37 23.07 21.05 22.61 15,167,100
04/28/2017 22.13 22.13 21.515 21.61 7,580,980
04/27/2017 22.06 22.465 22.04 22.14 5,090,789
04/26/2017 22.65 22.65 21.95 21.97 6,663,254
04/25/2017 22.66 22.66 22.465 22.61 5,840,688
04/24/2017 23.54 23.54 22.54 22.55 9,617,625
04/21/2017 23.51 23.54 23.19 23.31 3,719,242
04/20/2017 23.69 23.69 23.42 23.54 4,455,443
04/19/2017 23.6 23.8 23.45 23.65 4,574,828
04/18/2017 23.4 23.59 23.29 23.58 4,271,054
04/17/2017 23.24 23.51 23.24 23.44 7,353,326
04/13/2017 23.22 23.34 23.1 23.15 4,073,637
04/12/2017 23.29 23.56 23.185 23.21 4,027,116
04/11/2017 23.21 23.4 23.115 23.28 4,592,756
04/10/2017 23.11 23.52 22.9 23.45 7,709,102
04/07/2017 23.04 23.22 22.93 23.06 5,990,401
04/06/2017 22.95 23.06 22.72 23.04 7,389,492
04/05/2017 23.31 23.39 22.94 22.98 5,849,743
04/04/2017 23.6 23.8 23.195 23.24 6,468,341
04/03/2017 23.2 23.76 23.05 23.59 5,298,024
03/31/2017 22.92 23.41 22.89 23.18 4,513,222
03/30/2017 22.97 23.105 22.755 22.94 7,562,647
03/29/2017 22.66 23.07 22.47 23 7,442,649
03/28/2017 22.72 22.84 22.34 22.68 13,144,880
03/27/2017 23.08 23.26 22.65 22.72 5,432,181
03/24/2017 23.02 23.27 22.965 23.11 3,548,325
03/23/2017 22.67 23.18 22.65 23.01 5,657,888
03/22/2017 23.2 23.2 22.39 22.66 9,674,019
03/21/2017 23.31 23.355 22.955 23.21 5,600,678
03/20/2017 23.34 23.4 23.09 23.19 5,122,491
03/17/2017 23.52 23.57 23.19 23.32 6,414,516
03/16/2017 23.63 23.75 23.39 23.47 4,376,342
03/15/2017 23.13 23.78 23.06 23.62 5,095,392
03/14/2017 23.07 23.21 22.9 23 7,997,117
03/13/2017 23.12 23.3 22.92 23.28 6,479,697
03/10/2017 23.07 23.26 22.89 23.05 5,550,356
03/09/2017 23.63 23.7 22.86 22.92 8,197,974
03/08/2017 23.85 23.85 23.365 23.58 6,796,845
03/07/2017 24.3 24.34 23.7 23.92 4,331,334
03/06/2017 24.36 24.39 24.08 24.27 3,619,710
03/03/2017 24.58 24.64 24.08 24.4 5,139,746
03/02/2017 24.63 24.8 24.445 24.58 3,223,226
03/01/2017 24.86 24.87 24.45 24.78 7,368,410
02/28/2017 25.21 25.26 24.695 24.86 3,764,340
02/27/2017 25.16 25.4 24.98 25.21 4,617,412
02/24/2017 25.45 25.47 24.78 25.05 7,714,118
02/23/2017 25.62 25.62 25.38 25.44 2,449,408
02/22/2017 25.55 25.69 25.31 25.51 2,440,618
02/21/2017 25.03 25.6 24.98 25.59 3,028,330
02/17/2017 25.02 25.28 24.86 25.02 3,698,276
02/16/2017 25 25.2 24.92 25 4,279,827
02/15/2017 24.95 25.1 24.39 25.01 4,561,916
02/14/2017 25.27 25.27 24.935 25.03 2,882,213
02/13/2017 25.55 25.72 25.135 25.3 2,252,635
02/10/2017 25.32 25.52 25.25 25.48 2,494,424
02/09/2017 25.1 25.4 24.97 25.38 3,336,801
02/08/2017 24.85 25.18 24.84 25.05 3,470,649
02/07/2017 24.73 25.22 24.73 24.81 3,842,232
02/06/2017 24.93 25.28 24.92 25.06 3,493,562
02/03/2017 24.9 25.08 24.64 24.94 4,211,988
02/02/2017 24.7 25 24.66 24.75 4,080,872
02/01/2017 24.94 25.21 24.7 24.71 5,247,075
01/31/2017 24.2 25.21 24.2 24.84 7,309,000
01/30/2017 24.65 24.65 23.77 23.96 5,410,904
01/27/2017 24.77 24.8 23.95 24.22 4,048,097
01/26/2017 24.87 25.03 24.66 24.68 2,642,570
01/25/2017 25.21 25.29 24.76 24.78 4,091,895
01/24/2017 25.62 25.91 25.23 25.25 6,098,295
01/23/2017 24.92 25.79 24.84 25.62 10,241,840
01/20/2017 24.55 25 24.35 24.99 5,217,465
01/19/2017 25.03 25.05 24.46 24.63 3,829,855
01/18/2017 24.93 25.3 24.845 25.1 3,140,383
01/17/2017 24.9 25.01 24.78 24.93 5,090,439
01/13/2017 24.88 25.03 24.575 24.82 2,456,908
01/12/2017 24.89 24.97 24.66 24.9 3,020,672
01/11/2017 25 25.3 24.85 24.93 3,338,352
01/10/2017 25.48 25.5259 25.01 25.04 3,088,633
01/09/2017 25.9 26.04 25.46 25.55 4,109,312
01/06/2017 25.89 26.205 25.48 26 4,351,093
01/05/2017 25.5 26.03 24.76 26 6,507,446
01/04/2017 25.47 26.04 25.46 25.98 4,512,321
01/03/2017 25.19 25.41 24.73 25.37 4,970,266
12/30/2016 24.58 25 24.45 24.98 6,127,936
12/29/2016 24.52 24.66 24.28 24.51 3,247,343
12/28/2016 24.59 24.61 24.26 24.41 4,097,287
12/27/2016 24.5 24.73 24.36 24.57 2,663,093
12/23/2016 24.6 24.62 24.23 24.56 3,496,367
12/22/2016 25.12 25.14 24.44 24.54 5,727,386
12/21/2016 26.11 26.35 25.35 25.38 4,451,526
12/20/2016 26.16 26.315 25.9 26.08 3,476,083
12/19/2016 26.26 26.4 26.06 26.15 3,737,178
12/16/2016 25.97 26.43 25.835 26.09 11,584,860
12/15/2016 25.86 26.21 25.69 25.76 3,220,708
12/14/2016 26.19 26.415 25.82 25.86 4,286,420
12/13/2016 26.47 26.58 26 26.27 3,320,153
12/12/2016 26.1 26.63 26.07 26.58 4,656,275
12/09/2016 26.31 26.58 26.165 26.2 2,938,020
12/08/2016 25.96 26.42 25.76 26.33 3,157,440
12/07/2016 25.7 26.12 25.64 26.09 3,001,085
12/06/2016 25.69 25.85 25.5 25.62 3,099,645
12/05/2016 25.5 25.59 25.2764 25.59 3,019,495
12/02/2016 24.92 25.53 24.92 25.46 3,864,543
12/01/2016 25.18 25.2 24.66 24.84 5,182,008
11/30/2016 25.4 25.58 25.15 25.34 6,515,860
11/29/2016 25.75 26.15 25.59 25.66 4,424,603
11/28/2016 25.37 25.76 25.36 25.69 4,206,073
11/25/2016 25.42 25.65 25.24 25.43 1,696,725
11/23/2016 25.13 25.45 24.93 25.41 3,256,432
11/22/2016 25.12 25.37 25.07 25.29 3,715,595
11/21/2016 25.26 25.52 25 25.03 3,298,322
11/18/2016 25.47 25.61 25.12 25.19 3,526,948
11/17/2016 25.66 25.75 25.27 25.45 4,796,843
11/16/2016 26.19 26.2 25.49 25.7 3,323,649
11/15/2016 26.42 27.1 26.0625 26.2 7,321,500
11/14/2016 25.34 26.3 25.19 26.24 6,499,102
11/11/2016 25.21 25.79 25.19 25.31 4,767,873
11/10/2016 24.87 25.48 24.205 25.25 9,469,134
11/09/2016 24.65 24.95 23.89 24.83 4,922,035
11/08/2016 25.1 25.32 24.97 25.22 2,712,609
11/07/2016 25.02 25.3601 25 25.18 3,233,930
11/04/2016 24.48 24.755 24.34 24.68 3,519,237
11/03/2016 24.22 24.55 24.19 24.44 4,429,793
11/02/2016 24.72 24.76 24.24 24.25 4,744,042
11/01/2016 25.07 25.5 24.505 24.7 6,332,743
10/31/2016 24.75 25.03 24.54 24.95 6,301,264
10/28/2016 24.71 25.04 24.58 24.6 4,336,573
10/27/2016 25.48 25.53 24.6 24.63 8,313,915
10/26/2016 25.9 25.9 24.97 25.46 5,701,443
10/25/2016 26.01 26.16 25.97 26.05 2,388,386
10/24/2016 26.15 26.45 26.02 26.08 2,799,616
10/21/2016 25.92 26.16 25.92 26 2,562,775
10/20/2016 26.37 26.58 25.99 26.12 2,170,061
10/19/2016 26.16 26.36 26 26.31 3,515,267
10/18/2016 26.36 26.52 26.21 26.23 2,562,624
10/17/2016 26.12 26.48 26.11 26.2 2,479,894
10/14/2016 26.39 26.59 26.06 26.17 4,626,572
10/13/2016 25.85 26.17 25.82 26 3,680,845
10/12/2016 25.54 26.105 25.53 26.06 4,281,861
10/11/2016 26.11 26.27 25.67 25.71 4,584,288
10/10/2016 26 26.21 25.87 26.14 5,833,713
10/07/2016 26.26 26.59 25.78 25.97 3,312,186
10/06/2016 26.05 26.33 25.77 26.07 6,627,291
10/05/2016 26.61 26.82 25.89 26.1 4,347,711
10/04/2016 27 27.05 26.41 26.53 4,657,383
10/03/2016 27.43 27.43 26.95 27.06 4,206,696
09/30/2016 27.82 27.96 27.41 27.6 5,842,327
09/29/2016 28.1 28.12 27.285 27.57 5,325,245
09/28/2016 28.28 28.43 27.9 28.17 4,298,393
09/27/2016 28.76 28.81 28.26 28.3 2,645,449
09/26/2016 28.64 28.9 28.63 28.66 2,670,827
09/23/2016 28.43 28.84 28.275 28.76 4,156,769
09/22/2016 28.58 28.86 28.49 28.68 3,801,755
09/21/2016 28.25 28.385 27.64 28.29 4,641,032
09/20/2016 28.5 28.521 28.23 28.24 3,271,997
09/19/2016 28.26 28.4 28.17 28.34 2,463,377
09/16/2016 27.88 28.19 27.76 28.16 7,083,791
09/15/2016 27.66 28.105 27.485 28.03 4,051,080
09/14/2016 27.57 27.825 27.36 27.74 4,505,682
09/13/2016 28.31 28.31 27.475 27.49 4,042,426
09/12/2016 28.02 28.61 28.01 28.51 5,206,702
09/09/2016 28.84 28.88 27.46 28.11 4,380,719
09/08/2016 29.31 29.345 29.13 29.23 5,018,779
09/07/2016 29.39 29.45 29.17 29.44 2,810,686
09/06/2016 29.1 29.43 28.96 29.42 3,077,116
09/02/2016 29.16 29.65 29.09 29.29 2,219,156
09/01/2016 29.12 29.23 28.88 29 3,296,368
08/31/2016 29.17 29.35 28.95 29.14 4,651,788
08/30/2016 29.48 29.5 29.12 29.26 2,583,565
08/29/2016 29.15 29.54 29.15 29.43 2,419,544
08/26/2016 29.37 29.73 28.97 29.12 3,405,094
08/25/2016 29.11 29.7 29.07 29.38 4,544,581
08/24/2016 29.2 29.31 28.92 29.05 3,008,885
08/23/2016 29.39 29.45 29.2 29.2 2,305,409
08/22/2016 29.29 29.42 29.02 29.23 4,646,016
08/19/2016 29.61 29.77 29.04 29.16 3,856,397
08/18/2016 29.76 29.92 29.65 29.73 2,266,340
08/17/2016 29.66 29.89 29.48 29.79 3,927,133
08/16/2016 29.94 30.07 29.52 29.57 3,706,434
08/15/2016 30.07 30.11 29.89 30 4,057,474
08/12/2016 29.63 29.99 29.63 29.95 6,538,598
08/11/2016 30.5 30.5 29.33 29.66 8,531,446
08/10/2016 31.02 31.2 30.65 30.72 4,368,960
08/09/2016 30.96 31.16 30.63 30.94 3,314,790
08/08/2016 31.08 31.345 30.91 30.98 2,614,119
08/05/2016 31.03 31.13 30.82 31.06 1,797,804
08/04/2016 31.08 31.13 30.86 30.91 3,035,736
08/03/2016 31.24 31.27 30.74 31.08 3,155,150
08/02/2016 31.86 31.99 31.02 31.21 5,385,763
08/01/2016 31.93 32.1 31.69 31.86 3,241,168
07/29/2016 31.7 32.06 31.63 31.95 2,803,640
07/28/2016 31.35 31.78 31.28 31.66 2,614,669
07/27/2016 31.89 31.89 31.135 31.38 4,322,480
07/26/2016 31.8 31.99 31.75 31.97 3,296,284
07/25/2016 31.71 31.91 31.51 31.8 3,243,355
07/22/2016 31.44 31.8499 31.36 31.67 3,108,858
07/21/2016 31.2 31.5 31.1 31.5 2,617,124
07/20/2016 31.19 31.32 31.08 31.3 2,837,983
07/19/2016 31.06 31.15 30.79 31.1 3,173,263
07/18/2016 31.09 31.12 30.9 31.06 1,999,874
07/15/2016 31.04 31.08 30.79 31.01 3,423,368
07/14/2016 31.15 31.2 30.93 30.99 2,722,045
07/13/2016 30.93 31.18 30.81 31.16 2,187,398
07/12/2016 31.09 31.18 30.48 31.06 4,168,168
07/11/2016 31 31.2199 30.76 31.1 2,523,256
07/08/2016 30.27 30.98 30.18 30.98 4,221,108
07/07/2016 30.14 30.2 29.82 30.04 4,624,826
07/06/2016 30.03 30.22 29.89 30.22 5,246,192
07/05/2016 29.84 30.2 29.84 30.11 3,627,547
07/01/2016 29.88 30.24 29.815 29.85 3,302,439
06/30/2016 29.88 29.92 29.55 29.82 7,052,516
06/29/2016 29.52 29.895 29.49 29.87 3,979,416
06/28/2016 28.81 29.39 28.68 29.39 4,101,920
06/27/2016 28.37 28.79 28.25 28.63 4,580,740
06/24/2016 28.15 28.92 27.92 28.55 6,548,482
06/23/2016 28.92 29.04 28.79 29 3,174,992
06/22/2016 28.78 28.95 28.66 28.75 2,863,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for GGP





Research Brokers before you trade

Want to trade FX?





Smart Portfolio