General Growth Properties, Inc. Historical Stock Prices

GGP 
$26.23
*  
0.47
1.82%
Get GGP Alerts
*Delayed - data as of Aug. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

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  26.04  26.39  25.74  26.23 6,082,485
08/27/2015 26.05 26.39 25.74 26.23 6,153,018
08/26/2015 25.35 25.82 25.18 25.76 7,672,006
08/25/2015 26.49 26.5 24.88 24.92 4,891,427
08/24/2015 25.32 26.78 25.25 25.75 7,853,841
08/21/2015 27.5 27.79 27.21 27.21 5,423,826
08/20/2015 27.88 27.94 27.435 27.59 3,639,414
08/19/2015 27.78 28.15 27.55 27.88 2,813,072
08/18/2015 27.94 28.03 27.85 27.95 2,454,231
08/17/2015 27.84 28.06 27.67 28.02 2,062,422
08/14/2015 27.24 27.88 27.24 27.87 2,138,655
08/13/2015 27.75 28 27.52 27.83 2,673,215
08/12/2015 28.02 28.04 27.67 27.93 4,603,790
08/11/2015 27.54 28.12 27.52 28.04 5,196,164
08/10/2015 27.9 27.94 27.39 27.53 2,362,361
08/07/2015 27.39 27.8486 27.22 27.75 3,244,692
08/06/2015 27.09 27.46 26.88 27.44 3,713,862
08/05/2015 27.09 27.21 26.87 27.08 3,908,293
08/04/2015 26.75 27.55 26.75 26.93 4,000,328
08/03/2015 27.12 27.43 27.09 27.24 4,334,740
07/31/2015 27.52 28.44 27.06 27.14 5,637,690
07/30/2015 26.85 27.02 26.75 26.9 3,379,531
07/29/2015 26.61 27.02 26.48 26.98 4,680,967
07/28/2015 26.57 26.825 26.38 26.65 3,492,165
07/27/2015 26.33 26.585 26.32 26.5 3,428,949
07/24/2015 26.17 26.38 26.07 26.3 3,950,506
07/23/2015 26.59 26.63 26.045 26.23 3,518,517
07/22/2015 26.48 26.815 26.48 26.64 3,071,150
07/21/2015 26.48 26.585 26.37 26.49 2,933,593
07/20/2015 26.39 26.6 26.36 26.5 2,479,260
07/17/2015 26.93 26.93 26.42 26.47 2,603,380
07/16/2015 26.76 27.09 26.73 26.88 3,966,573
07/15/2015 26.41 26.66 26.3 26.61 3,251,845
07/14/2015 26.33 26.53 26.165 26.46 3,238,295
07/13/2015 26.59 26.71 26.06 26.28 2,847,427
07/10/2015 26.54 26.66 26.38 26.38 3,792,907
07/09/2015 26.71 26.81 26.24 26.38 3,197,678
07/08/2015 26.66 26.84 26.38 26.61 4,757,977
07/07/2015 26.2 26.88 26.2 26.84 5,137,839
07/06/2015 26.03 26.42 26.03 26.15 5,411,733
07/02/2015 26.25 26.49 26.05 26.22 3,877,129
07/01/2015 25.73 26.1 25.61 26.1 4,350,030
06/30/2015 25.98 25.98 25.59 25.66 4,698,652
06/29/2015 26.31 26.48 25.69 25.71 3,531,291
06/26/2015 26.04 26.3438 25.97 26.29 3,419,565
06/25/2015 26.38 26.41 26.05 26.05 3,190,028
06/24/2015 26.57 26.75 26.36 26.37 2,391,770
06/23/2015 26.57 26.73 26.43 26.54 3,205,043
06/22/2015 27.11 27.24 26.63 26.66 4,129,829
06/19/2015 27.54 27.64 27.1 27.1 5,701,388
06/18/2015 27.18 27.7 27.18 27.61 5,018,627
06/17/2015 26.94 27.16 26.63 27.09 4,319,813
06/16/2015 26.82 27.04 26.69 27 4,027,476
06/15/2015 26.72 26.85 26.55 26.85 3,730,319
06/12/2015 26.7 26.86 26.64 26.79 3,065,340
06/11/2015 26.83 26.93 26.671 26.79 3,483,694
06/10/2015 26.65 26.91 26.38 26.65 3,156,103
06/09/2015 26.77 26.8 26.42 26.49 3,108,555
06/08/2015 26.99 27.04 26.77 26.79 2,538,221
06/05/2015 27.11 27.2 26.88 26.97 4,030,387
06/04/2015 27.56 27.67 27.38 27.4 2,842,923
06/03/2015 28.22 28.24 27.46 27.55 3,615,746
06/02/2015 28.39 28.45 28.035 28.23 3,417,529
06/01/2015 28.36 28.6 28.22 28.49 2,979,160
05/29/2015 28.57 28.65 28.19 28.33 6,891,925
05/28/2015 28.6 28.7 28.37 28.57 3,567,282
05/27/2015 28.39 28.73 28.265 28.62 3,637,034
05/26/2015 28.34 28.42 28.15 28.28 3,179,674
05/22/2015 28.21 28.63 28.1 28.42 2,349,853
05/21/2015 28.52 28.56 28.11 28.3 4,416,787
05/20/2015 28.69 28.79 28.435 28.47 2,860,216
05/19/2015 28.37 28.74 28.33 28.61 3,507,828
05/18/2015 28.32 28.68 28.17 28.53 5,701,446
05/15/2015 28.35 28.59 28.2375 28.5 5,774,027
05/14/2015 27.53 28.3 27.48 28.29 6,199,442
05/13/2015 27.56 27.84 27.34 27.43 4,463,887
05/12/2015 27.07 27.5 26.945 27.38 2,798,746
05/11/2015 27.71 27.83 27.15 27.27 3,078,000
05/08/2015 27.8 28.15 27.64 27.7 3,124,609
05/07/2015 26.79 27.24 26.63 27.1 5,034,328
05/06/2015 26.97 27.16 26.65 26.73 3,966,414
05/05/2015 27.38 27.51 26.91 26.98 6,565,699
05/04/2015 28.03 28.26 27.44 27.51 5,572,033
05/01/2015 27.47 28.02 27.45 27.91 5,493,533
04/30/2015 27.75 27.86 27.18 27.4 5,612,177
04/29/2015 28.13 28.28 27.81 27.89 3,781,164
04/28/2015 28.23 28.58 28.04 28.38 3,906,820
04/27/2015 28.82 29.015 28.59 28.65 2,409,834
04/24/2015 28.54 29.035 28.47 28.78 2,765,410
04/23/2015 28.66 28.845 28.49 28.73 4,163,328
04/22/2015 28.73 28.88 28.56 28.67 2,491,027
04/21/2015 28.63 28.86 28.53 28.7 4,191,553
04/20/2015 28.59 28.82 28.47 28.54 2,893,371
04/17/2015 28.59 28.77 28.375 28.56 3,058,779
04/16/2015 28.47 28.9 28.34 28.66 2,374,931
04/15/2015 28.97 29.06 28.585 28.62 2,489,480
04/14/2015 28.9 29.115 28.85 28.93 3,453,122
04/13/2015 28.67 29.11 28.62 28.89 4,481,204
04/10/2015 29.08 29.25 28.68 28.81 4,648,790
04/09/2015 29.51 29.51 28.91 28.95 3,556,882
04/08/2015 29.76 29.8 29.46 29.52 3,659,625
04/07/2015 30.34 30.34 29.77 29.78 2,687,090
04/06/2015 30.06 30.53 30.06 30.4 3,081,753
04/02/2015 29.85 30.2 29.74 30.04 4,288,888
04/01/2015 29.59 29.82 29.22 29.8 6,708,190
03/31/2015 29.93 30.155 29.48 29.55 5,661,835
03/30/2015 29.68 30 29.51 29.98 6,494,343
03/27/2015 29.62 29.83 29.395 29.55 7,749,091
03/26/2015 29.9 30.1 29.57 29.62 5,202,407
03/25/2015 30.73 30.79 29.98 30.06 7,280,835
03/24/2015 30.84 30.95 30.65 30.65 3,742,776
03/23/2015 31.1 31.32 30.89 30.93 4,104,736
03/20/2015 30.55 31.02 30.51 31 7,655,683
03/19/2015 30.81 31.005 30.57 30.58 4,518,404
03/18/2015 30.18 31.035 29.99 30.94 4,354,366
03/17/2015 29.94 30.21 29.79 30.11 3,864,768
03/16/2015 29.74 30.25 29.71 30.11 3,995,666
03/13/2015 29.14 29.67 29.105 29.65 5,989,573
03/12/2015 29.09 29.32 29.05 29.23 7,670,399
03/11/2015 28.82 29.13 28.78 29.03 4,488,415
03/10/2015 28.58 29.02 28.55 28.82 5,357,732
03/09/2015 28.29 28.89 28.23 28.7 7,049,883
03/06/2015 28.76 28.76 28.135 28.2 4,885,806
03/05/2015 29.36 29.42 29.05 29.05 4,910,422
03/04/2015 29.18 29.3 28.76 29.01 5,138,106
03/03/2015 29.08 29.35 28.84 29.22 3,916,859
03/02/2015 29 29.52 28.93 29.23 4,118,132
02/27/2015 28.78 29.11 28.6 29.01 4,992,217
02/26/2015 29.06 29.15 28.595 28.74 4,261,532
02/25/2015 29.11 29.435 29.07 29.12 3,397,636
02/24/2015 29.62 29.68 28.99 29.1 4,706,214
02/23/2015 29.59 29.83 29.47 29.79 4,000,171
02/20/2015 28.95 29.58 28.93 29.54 5,215,591
02/19/2015 29.53 29.66 28.94 29.02 3,721,076
02/18/2015 29.42 29.85 29.01 29.68 5,556,095
02/17/2015 29.23 29.6 29.07 29.37 4,619,836
02/13/2015 29.5 29.54 29.14 29.25 4,791,583
02/12/2015 29.42 29.59 29.23 29.53 6,217,994
02/11/2015 29.58 29.76 29.25 29.4 3,657,491
02/10/2015 29.53 29.69 29.195 29.5 6,338,806
02/09/2015 29.66 29.91 29.405 29.5 4,396,004
02/06/2015 30.53 30.59 29.54 29.71 4,822,391
02/05/2015 30.69 30.76 30.54 30.6 5,403,321
02/04/2015 30.41 30.71 30.22 30.53 4,829,585
02/03/2015 30.34 30.545 30.09 30.53 9,210,370
02/02/2015 30.17 30.26 29.38 29.92 7,669,424
01/30/2015 30.78 30.93 30.18 30.18 6,819,496
01/29/2015 31.1 31.44 30.63 30.94 4,513,314
01/28/2015 31.41 31.7 31.19 31.21 3,644,976
01/27/2015 31.31 31.54 31.18 31.34 2,169,726
01/26/2015 30.99 31.47 30.89 31.46 2,490,183
01/23/2015 31.25 31.295 30.97 31.05 2,180,941
01/22/2015 30.52 31.28 30.33 31.21 5,015,344
01/21/2015 30.22 30.435 30.1 30.37 3,299,442
01/20/2015 30.63 30.78 30.2 30.3 4,802,587
01/16/2015 30.35 30.48 30.23 30.43 5,711,255
01/15/2015 30.53 30.66 30.31 30.37 4,826,019
01/14/2015 30 30.51 29.96 30.48 5,828,132
01/13/2015 30.54 30.57 30.02 30.2 3,635,472
01/12/2015 30.17 30.41 30.17 30.39 2,783,641
01/09/2015 30.14 30.34 29.83 30.18 2,722,389
01/08/2015 30.02 30.17 29.74 30.08 3,735,032
01/07/2015 29.32 29.985 29.12 29.81 3,503,587
01/06/2015 28.85 29.32 28.84 29.15 3,841,472
01/05/2015 28.46 28.84 28.38 28.74 2,849,530
01/02/2015 28.3 28.575 28.115 28.55 2,475,456
12/31/2014 28.65 28.88 28.08 28.13 3,016,889
12/30/2014 28.67 28.8 28.47 28.52 2,027,724
12/29/2014 28.47 28.76 28.44 28.66 1,888,178
12/26/2014 28.45 28.61 28.405 28.52 1,035,889
12/24/2014 28.45 28.7 28.32 28.34 1,142,109
12/23/2014 28.54 28.67 28.38 28.43 2,394,719
12/22/2014 28.19 28.48 28.19 28.39 4,101,207
12/19/2014 28.12 28.415 28.09 28.16 5,455,289
12/18/2014 28.1 28.16 27.78 28.16 3,418,018
12/17/2014 27.12 27.92 27.095 27.86 6,200,631
12/16/2014 27.02 27.19 26.76 27.01 5,006,480
12/15/2014 27.21 27.28 26.875 27.12 4,182,006
12/12/2014 27.14 27.4 27.06 27.15 5,379,305
12/11/2014 27.21 27.39 27.09 27.2 3,878,308
12/10/2014 27.46 27.49 27.14 27.3 3,483,948
12/09/2014 27.2 27.58 27.11 27.44 2,906,870
12/08/2014 27.33 27.57 27.24 27.38 4,253,430
12/05/2014 27.09 27.295 26.97 27.28 4,074,079
12/04/2014 27.12 27.15 26.91 27.13 3,725,094
12/03/2014 27.26 27.31 27.01 27.1 3,216,361
12/02/2014 26.84 27.31 26.68 27.3 5,067,786
12/01/2014 26.78 27.019 26.68 26.84 2,463,623
11/28/2014 26.93 27.11 26.67 26.76 2,105,723
11/26/2014 26.53 26.86 26.52 26.83 2,217,370
11/25/2014 26.45 26.67 26.38 26.59 4,554,440
11/24/2014 26.37 26.57 26.3 26.47 2,108,009
11/21/2014 26.28 26.43 26.1 26.27 6,365,024
11/20/2014 26.13 26.29 25.95 26.04 5,622,370
11/19/2014 26.06 26.48 25.91 26.17 5,351,605
11/18/2014 25.83 26.015 25.73 25.91 2,506,097
11/17/2014 25.56 25.85 25.51 25.85 2,716,102
11/14/2014 25.7 25.71 25.5 25.56 3,536,530
11/13/2014 25.46 25.71 25.41 25.69 2,584,785
11/12/2014 25.65 25.7 25.36 25.4 2,466,661
11/11/2014 25.89 25.89 25.57 25.64 2,520,347
11/10/2014 25.47 25.86 25.47 25.76 3,709,623
11/07/2014 25.8 25.81 25.48 25.55 5,879,896
11/06/2014 26.16 26.26 25.675 25.77 5,151,128
11/05/2014 26.37 26.48 26 26.14 4,228,508
11/04/2014 26.39 26.49 26.115 26.38 3,709,196
11/03/2014 25.91 26.41 25.82 26.4 3,679,613
10/31/2014 25.41 25.92 25.21 25.91 4,581,952
10/30/2014 24.7 25.23 24.6896 25.21 3,359,365
10/29/2014 24.99 25.18 24.865 25.1 2,818,129
10/28/2014 24.73 25.05 24.66 25.04 3,140,075
10/27/2014 24.65 24.91 24.57 24.89 3,728,874
10/24/2014 24.82 24.88 24.55 24.65 3,393,351
10/23/2014 24.67 24.82 24.45 24.78 3,499,746
10/22/2014 24.71 24.89 24.53 24.54 2,672,596
10/21/2014 24.46 24.71 24.3 24.71 2,069,483
10/20/2014 24.16 24.4 24.06 24.4 2,610,434
10/17/2014 24.2 24.2 23.835 24.15 2,973,747
10/16/2014 23.78 24.1 23.58 24.03 3,445,606
10/15/2014 24.13 24.36 23.73 24.04 4,547,515
10/14/2014 23.81 24.48 23.77 24.25 4,044,416
10/13/2014 23.72 24.03 23.63 23.64 3,249,505
10/10/2014 23.76 24.09 23.65 23.68 3,595,187
10/09/2014 23.89 24.26 23.865 23.87 4,242,660
10/08/2014 23.45 23.9 23.38 23.89 3,434,825
10/07/2014 23.47 23.62 23.39 23.41 2,685,913
10/06/2014 23.54 23.72 23.46 23.52 3,661,417
10/03/2014 23.43 23.525 23.32 23.48 3,124,797
10/02/2014 23.43 23.63 23.19 23.35 3,744,077
10/01/2014 23.5 23.71 23.385 23.49 4,186,789
09/30/2014 23.66 23.71 23.42 23.55 4,159,902
09/29/2014 23.57 23.67 23.39 23.66 2,590,317
09/26/2014 23.34 23.72 23.24 23.69 3,456,879
09/25/2014 23.56 23.56 23.34 23.37 3,114,825
09/24/2014 23.57 23.88 23.55 23.57 4,854,003
09/23/2014 23.69 23.865 23.59 23.6 3,886,186
09/22/2014 23.82 23.87 23.61 23.7 4,373,063
09/19/2014 24.06 24.17 23.82 23.91 23,049,720
09/18/2014 24.17 24.17 23.912 23.97 4,297,879
09/17/2014 24.3 24.55 24.07 24.08 4,692,761
09/16/2014 23.88 24.24 23.84 24.21 4,266,912
09/15/2014 23.81 24.04 23.65 23.85 3,971,165
09/12/2014 24.41 24.425 23.69 23.78 6,028,912
09/11/2014 24.5 24.62 24.32 24.39 2,886,909
09/10/2014 24.76 24.765 24.5 24.54 2,688,093
09/09/2014 24.95 24.95 24.78 24.86 2,677,849
09/08/2014 24.89 25.14 24.86 24.99 4,110,707
09/05/2014 24.57 24.97 24.52 24.96 2,876,453
09/04/2014 24.51 24.72 24.43 24.54 1,849,274
09/03/2014 24.5 24.61 24.42 24.53 2,173,560
09/02/2014 24.61 24.65 24.41 24.45 2,806,775
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
*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?