General Growth Properties, Inc. Historical Stock Prices

GGP 
$22.44
*  
0.11
 negative 
0.49%
Get GGP Alerts
*Delayed - data as of Apr. 15, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  22.21  22.45  22.17  22.44 5,388,282
04/15/2014 22.32 22.45 22.17 22.44 5,394,167
04/14/2014 22.21 22.36 22.03 22.33 5,126,807
04/11/2014 21.95 22.22 21.93 22.07 5,362,579
04/10/2014 22.39 22.46 22.14 22.25 6,284,917
04/09/2014 22.37 22.42 22.18 22.42 4,340,986
04/08/2014 22.24 22.37 22.16 22.3 5,083,532
04/07/2014 22.16 22.41 22.11 22.29 4,631,604
04/04/2014 22.13 22.3 22.02 22.19 5,097,244
04/03/2014 22 22.03 21.73 21.97 6,651,926
04/02/2014 22.07 22.09 21.91 22.01 3,132,035
04/01/2014 22.04 22.04 21.76 22.02 6,459,021
03/31/2014 21.93 22.1 21.67 22 4,584,813
03/28/2014 21.7 21.95 21.66 21.88 2,834,601
03/27/2014 21.4 21.65 21.31 21.61 2,243,140
03/26/2014 21.86 21.9 21.45 21.45 3,542,497
03/25/2014 21.62 21.91 21.49 21.81 3,922,554
03/24/2014 21.89 21.916 21.47 21.49 5,176,145
03/21/2014 21.83 21.963 21.66 21.73 8,779,074
03/20/2014 21.68 21.76 21.44 21.69 4,498,196
03/19/2014 22.14 22.4 21.66 21.75 4,300,012
03/18/2014 22 22.35 22 22.21 4,558,188
03/17/2014 22.33 22.33 22.13 22.2 5,677,929
03/14/2014 22.24 22.4 22.19 22.2 6,364,984
03/13/2014 22.32 22.38 22.15 22.26 5,900,355
03/12/2014 22.15 22.36 22.07 22.35 5,366,113
03/11/2014 22.06 22.14 21.97 22.08 4,385,475
03/10/2014 22.08 22.18 21.825 22 3,862,265
03/07/2014 22.24 22.26 21.9 22.13 3,788,608
03/06/2014 22.41 22.47 22.18 22.23 4,659,175
03/05/2014 22.42 22.45 22.12 22.36 4,653,116
03/04/2014 22.27 22.46 22.26 22.42 6,056,427
03/03/2014 21.89 22.16 21.81 22.06 5,744,903
02/28/2014 21.75 22.36 21.75 22.02 14,419,190
02/27/2014 22.33 22.4 22.01 22.2 4,684,871
02/26/2014 22.48 22.675 22.36 22.45 4,818,358
02/25/2014 22.44 22.6 22.285 22.36 3,762,567
02/24/2014 22.33 22.71 22.285 22.41 6,659,378
02/21/2014 22.31 22.48 22.19 22.26 3,902,903
02/20/2014 22.28 22.48 22.16 22.34 3,434,394
02/19/2014 22.27 22.53 22.16 22.23 5,591,925
02/18/2014 21.98 22.4 21.98 22.39 5,624,888
02/14/2014 21.59 22.04 21.55 21.92 4,378,957
02/13/2014 21.4 21.89 21.37 21.62 6,715,989
02/12/2014 21.38 21.55 21.305 21.48 4,780,320
02/11/2014 20.92 21.37 20.89 21.33 6,335,571
02/10/2014 20.67 20.88 20.61 20.83 4,229,770
02/07/2014 20.45 20.62 20.34 20.61 4,571,969
02/06/2014 20.21 20.36 20.19 20.29 4,465,021
02/05/2014 20.02 20.21 19.83 20.17 6,323,141
02/04/2014 20 20.48 19.99 20.03 8,888,418
02/03/2014 20.14 20.16 19.62 19.8 6,256,445
01/31/2014 19.8 20.31 19.68 20.14 4,738,829
01/30/2014 19.72 19.99 19.67 19.99 3,290,021
01/29/2014 19.47 19.62 19.39 19.58 2,995,014
01/28/2014 19.57 19.82 19.56 19.65 3,950,151
01/27/2014 19.59 19.8 19.38 19.54 5,433,259
01/24/2014 20.05 20.21 19.6 19.61 6,031,398
01/23/2014 20.18 20.4 20.08 20.15 4,653,387
01/22/2014 20.48 20.63 20.37 20.38 3,268,520
01/21/2014 20.45 20.58 20.35 20.43 5,150,796
01/17/2014 20.59 20.59 20.35 20.41 4,254,852
01/16/2014 20.73 20.79 20.46 20.52 4,322,853
01/15/2014 20.51 20.76 20.49 20.69 3,686,916
01/14/2014 20.37 20.63 20.37 20.5 8,584,033
01/13/2014 20.46 20.67 20.33 20.37 3,202,171
01/10/2014 20.37 20.54 20.211 20.53 3,539,454
01/09/2014 20.28 20.28 19.96 20.12 6,419,083
01/08/2014 20.13 20.37 20 20.18 5,522,533
01/07/2014 20.29 20.44 20.08 20.32 4,325,352
01/06/2014 20.3 20.33 20.14 20.23 5,142,392
01/03/2014 20.05 20.31 20 20.21 2,783,151
01/02/2014 20.08 20.12 19.86 20.04 4,861,847
12/31/2013 20.04 20.39 20.01 20.07 7,078,400
12/30/2013 20.16 20.23 20.07 20.2 4,301,050
12/27/2013 20.29 20.29 20.04 20.16 3,918,086
12/26/2013 20.71 20.71 20.2 20.24 3,448,651
12/24/2013 20.38 20.46 20.19 20.34 1,848,990
12/23/2013 20.52 20.56 20.34 20.39 3,979,856
12/20/2013 20.1 20.4 20.06 20.4 9,440,647
12/19/2013 20.32 20.4 19.99 20.17 5,632,970
12/18/2013 20.2 20.5 19.77 20.45 6,306,575
12/17/2013 20.17 20.3 20.06 20.25 6,139,407
12/16/2013 20.37 20.43 20.07 20.21 6,718,780
12/13/2013 20.6 20.78 20.32 20.4 7,434,824
12/12/2013 20.63 20.71 20.4 20.49 7,570,359
12/11/2013 21 21.05 20.56 20.61 9,787,629
12/10/2013 21.23 21.32 20.94 21.15 11,946,960
12/09/2013 21.23 21.52 21.04 21.17 116,835,700
12/06/2013 20.95 21.2 20.95 21.14 14,394,060
12/05/2013 21.22 21.27 20.69 20.82 20,769,250
12/04/2013 20.11 20.4 20 20.28 6,040,229
12/03/2013 20.36 20.44 20.15 20.26 2,967,391
12/02/2013 20.61 20.66 20.34 20.5 3,586,169
11/29/2013 21.09 21.18 20.655 20.75 1,618,469
11/27/2013 20.94 21.07 20.89 20.97 3,283,574
11/26/2013 20.7 21 20.57 20.89 4,817,150
11/25/2013 20.67 20.84 20.65 20.74 2,387,818
11/22/2013 20.87 20.9 20.58 20.67 2,305,146
11/21/2013 20.64 20.935 20.57 20.87 2,680,905
11/20/2013 20.63 20.94 20.52 20.57 2,931,146
11/19/2013 20.73 20.78 20.415 20.56 2,239,413
11/18/2013 20.81 21.06 20.715 20.79 3,238,696
11/15/2013 20.77 20.88 20.66 20.79 3,059,046
11/14/2013 20.67 20.95 20.57 20.8 2,361,236
11/13/2013 20.51 20.69 20.41 20.65 2,590,806
11/12/2013 20.63 20.7 20.43 20.61 5,192,248
11/11/2013 20.37 20.75 20.19 20.62 2,789,520
11/08/2013 20.24 20.49 19.91 20.47 5,347,665
11/07/2013 20.78 20.88 20.35 20.36 6,807,043
11/06/2013 21.12 21.18 20.77 20.79 5,743,142
11/05/2013 21.37 21.39 20.84 20.87 6,678,200
11/04/2013 21.6 21.76 21.31 21.41 4,222,322
11/01/2013 21.85 21.85 21.35 21.56 4,138,399
10/31/2013 21.61 21.655 21.105 21.23 5,313,795
10/30/2013 21.26 21.62 21.19 21.61 4,500,399
10/29/2013 21.78 22.25 21.03 21.28 5,715,801
10/28/2013 21.35 21.39 21.06 21.33 3,002,841
10/25/2013 21.46 21.62 21.21 21.34 2,971,976
10/24/2013 21.31 21.405 21.22 21.33 3,182,793
10/23/2013 21.03 21.33 20.95 21.19 2,824,660
10/22/2013 20.86 21.22 20.735 21.11 2,838,710
10/21/2013 21.05 21.1 20.67 20.81 3,229,764
10/18/2013 21.16 21.16 20.87 21.04 2,088,733
10/17/2013 20.65 21.08 20.62 21.05 2,828,212
10/16/2013 20.25 20.73 20.19 20.67 3,400,228
10/15/2013 20.05 20.27 19.96 20.14 2,405,710
10/14/2013 19.91 20.11 19.83 20.08 1,950,695
10/11/2013 19.93 20.07 19.73 20.07 2,648,056
10/10/2013 19.53 19.99 19.5 19.93 3,482,685
10/09/2013 19.74 20.035 19.49 19.52 3,710,521
10/08/2013 19.91 20.05 19.67 19.68 2,884,737
10/07/2013 19.62 19.94 19.62 19.92 2,356,902
10/04/2013 19.86 20.07 19.67 19.85 3,496,569
10/03/2013 19.93 19.99 19.57 19.79 3,650,080
10/02/2013 19.51 19.97 19.5 19.91 3,624,904
10/01/2013 19.27 19.76 19.26 19.56 7,342,598
09/30/2013 19.51 19.6 19.17 19.29 5,788,718
09/27/2013 19.41 19.49 19.3099 19.38 3,080,591
09/26/2013 19.4 19.48 19.34 19.46 3,148,029
09/25/2013 19.42 19.59 19.28 19.37 2,890,680
09/24/2013 19.73 19.75 19.41 19.44 4,244,994
09/23/2013 19.88 19.94 19.735 19.77 3,030,460
09/20/2013 20.11 20.13 19.77 20.01 11,372,620
09/19/2013 20.11 20.38 20.09 20.14 4,248,951
09/18/2013 19.71 20.09 19.37 20.06 6,133,905
09/17/2013 19.7 19.83 19.6 19.61 3,386,108
09/16/2013 19.88 20.05 19.64 19.71 2,694,855
09/13/2013 19.49 19.86 19.33 19.49 3,765,776
09/12/2013 19.54 19.72 19.36 19.36 3,132,583
09/11/2013 19.36 19.59 19.19 19.58 3,787,167
09/10/2013 19.67 19.78 19.41 19.48 4,511,539
09/09/2013 19.2 19.71 19.19 19.71 3,669,901
09/06/2013 18.81 19.38 18.81 19.12 2,571,757
09/05/2013 19.04 19.07 18.67 18.69 3,076,114
09/04/2013 18.99 19.22 18.91 18.97 3,522,508
09/03/2013 19.4 19.48 18.85 19.03 3,560,399
08/30/2013 19.26 19.3499 19.06 19.18 6,315,539
08/29/2013 19.06 19.29 19.06 19.17 3,148,767
08/28/2013 19.18 19.3 19.06 19.14 2,578,166
08/27/2013 19.09 19.32 18.96 19.22 3,109,883
08/26/2013 19.42 19.5 19.2 19.33 1,842,989
08/23/2013 18.99 19.46 18.95 19.41 2,728,365
08/22/2013 19.35 19.4 19.1 19.26 3,023,993
08/21/2013 19.31 19.67 19.11 19.32 2,413,057
08/20/2013 19.09 19.6 19.08 19.42 2,953,761
08/19/2013 19.6 19.61 19.03 19.06 3,380,648
08/16/2013 20.17 20.18 19.54 19.57 4,629,488
08/15/2013 20.25 20.37 19.91 20.21 3,379,578
08/14/2013 20.57 20.66 20.48 20.56 2,800,656
08/13/2013 20.8 20.82 20.41 20.57 4,149,981
08/12/2013 20.75 20.93 20.655 20.83 3,901,565
08/09/2013 20.5 20.87 20.49 20.82 1,860,810
08/08/2013 20.51 20.61 20.38 20.55 2,375,968
08/07/2013 20.46 20.48 20.26 20.48 1,209,207
08/06/2013 20.65 20.79 20.45 20.5 1,783,599
08/05/2013 20.61 20.71 20.52 20.68 1,654,404
08/02/2013 20.53 20.95 20.51 20.69 2,388,678
08/01/2013 20.82 20.93 20.5 20.63 3,590,210
07/31/2013 21.66 21.66 20.53 20.74 5,361,798
07/30/2013 21.41 21.94 21.32 21.44 3,429,575
07/29/2013 21.57 21.66 21.21 21.21 2,755,480
07/26/2013 21.4 21.64 21.39 21.63 5,518,178
07/25/2013 21.36 21.53 21.34 21.45 4,519,077
07/24/2013 21.72 21.73 21.3 21.39 5,847,468
07/23/2013 21.51 21.68 21.4 21.64 1,971,070
07/22/2013 21.37 21.54 21.2 21.44 2,563,634
07/19/2013 21.33 21.48 21.28 21.4 1,326,337
07/18/2013 21.25 21.53 21.17 21.41 2,501,830
07/17/2013 21.42 21.49 21.16 21.25 2,150,415
07/16/2013 21.31 21.35 21.15 21.32 1,783,230
07/15/2013 21.03 21.41 20.87 21.28 2,411,402
07/12/2013 21.12 21.15 20.735 21.03 2,391,014
07/11/2013 20.78 21.04 20.75 21 2,023,902
07/10/2013 20.38 20.57 20.245 20.49 2,632,043
07/09/2013 20.25 20.56 20.1 20.39 2,571,303
07/08/2013 20.06 20.32 20 20.11 3,085,517
07/05/2013 19.99 20.08 19.66 20.04 2,617,641
07/03/2013 19.98 20.06 19.84 19.94 2,640,642
07/02/2013 19.92 20.05 19.78 20.02 3,300,545
07/01/2013 19.99 20.18 19.755 19.84 2,490,015
06/28/2013 20.04 20.09 19.76 19.87 5,053,873
06/27/2013 19.86 20.12 19.82 20.04 1,835,002
06/26/2013 19.56 19.83 19.56 19.71 2,984,378
06/25/2013 19.45 19.57 19.31 19.42 2,908,184
06/24/2013 19.26 19.655 18.84 19.32 3,934,478
06/21/2013 19.67 19.9 19.32 19.5 5,206,633
06/20/2013 20.35 20.4 19.415 19.59 3,670,332
06/19/2013 21.08 21.16 20.42 20.56 4,377,351
06/18/2013 20.87 21.22 20.79 21.07 2,083,781
06/17/2013 20.94 21.05 20.62 20.91 2,148,003
06/14/2013 20.78 20.96 20.64 20.88 2,334,936
06/13/2013 20.3 20.85 20.2 20.76 2,760,808
06/12/2013 20.54 20.57 20.04 20.15 2,373,484
06/11/2013 20.6 20.71 20.35 20.44 4,251,780
06/10/2013 20.78 20.826 20.5 20.69 3,894,510
06/07/2013 20.76 20.93 20.44 20.78 3,749,777
06/06/2013 19.87 20.66 19.86 20.64 4,288,404
06/05/2013 20.04 20.25 19.79 19.97 2,740,893
06/04/2013 20.47 20.54 20.055 20.07 4,286,494
06/03/2013 20.54 20.78 20.28 20.42 4,456,954
05/31/2013 20.83 20.905 20.47 20.53 8,476,513
05/30/2013 21.05 21.35 20.74 20.83 5,776,102
05/29/2013 20.91 21.12 20.33 21.1 6,367,843
05/28/2013 21.61 21.75 20.91 21.1 4,903,512
05/24/2013 21.39 21.54 21.18 21.54 3,116,500
05/23/2013 21.78 21.83 18.63 21.54 4,067,173
05/22/2013 22.86 22.9 21.95 22.07 7,899,273
05/21/2013 23.01 23.13 22.85 22.86 6,135,288
05/20/2013 22.98 23.15 22.88 23.01 5,363,548
05/17/2013 22.96 23.06 22.77 22.97 2,226,650
05/16/2013 22.88 23.075 22.8 22.89 4,412,870
05/15/2013 22.77 22.86 22.67 22.86 2,581,501
05/14/2013 22.91 22.995 22.73 22.81 2,123,646
05/13/2013 22.75 22.91 22.71 22.86 2,437,380
05/10/2013 22.69 22.81 22.57 22.71 1,452,940
05/09/2013 22.89 23 22.59 22.63 3,661,592
05/08/2013 22.82 22.99 22.67 22.83 5,013,445
05/07/2013 22.82 22.9 22.7 22.82 7,624,319
05/06/2013 22.96 23.33 22.96 23.33 2,053,343
05/03/2013 23.05 23.21 22.8 22.96 2,630,316
05/02/2013 22.68 23 22.525 22.97 2,440,678
05/01/2013 22.7 23.07 22.5 22.59 2,849,178
04/30/2013 22.13 22.8 22.1025 22.72 5,518,656
04/29/2013 21.93 22.03 21.82 22.03 2,311,556
04/26/2013 21.83 22 21.76 21.77 2,488,707
04/25/2013 21.78 21.985 21.52 21.87 3,064,691
04/24/2013 21.68 21.99 21.55 21.92 3,424,144
04/23/2013 21.6 21.865 21.59 21.67 5,193,848
04/22/2013 21.53 21.57 21.26 21.52 2,911,951
04/19/2013 21.04 21.53 21.01 21.53 2,663,172
04/18/2013 20.99 21.12 20.9 21.09 2,911,836
04/17/2013 21.03 21.14 20.825 21.05 3,192,673
04/16/2013 20.98 21.29 20.94 21.26 4,624,353
04/15/2013 21.1 21.195 20.86 20.93 3,770,057
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 your brokers before you trade


Want to trade FX?