General Growth Properties, Inc. Historical Stock Prices

GGP 
$24.21
*  
0.36
1.51%
Get GGP Alerts
*Delayed - data as of Sep. 16, 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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  23.87  24.24  23.84  24.21 4,266,419
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
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
05/28/2014 23.57 23.67 23.4 23.61 2,498,992
05/27/2014 23.54 23.69 23.54 23.57 2,440,369
05/23/2014 23.58 23.58 23.39 23.51 2,044,141
05/22/2014 23.31 23.52 23.29 23.44 3,669,281
05/21/2014 23.6 23.64 23.28 23.4 1,890,720
05/20/2014 23.54 23.62 23.41 23.48 2,129,562
05/19/2014 23.62 23.685 23.44 23.54 2,381,298
05/16/2014 23.28 23.63 23.28 23.6 3,183,093
05/15/2014 23.44 23.44 23.095 23.34 3,608,922
05/14/2014 23.46 23.66 23.36 23.45 3,129,093
05/13/2014 23.72 23.87 23.41 23.49 3,072,424
05/12/2014 23.71 23.78 23.575 23.72 2,990,741
05/09/2014 23.5 23.635 23.28 23.63 3,536,430
05/08/2014 23.44 23.66 23.38 23.45 3,305,290
05/07/2014 23.09 23.44 23.02 23.41 3,489,653
05/06/2014 23.12 23.2 22.93 23.02 2,340,325
05/05/2014 23.03 23.28 22.94 23.21 2,160,350
05/02/2014 23.05 23.265 22.95 23.17 3,139,292
05/01/2014 22.95 23.135 22.75 23.09 3,518,191
04/30/2014 22.82 22.99 22.69 22.97 3,675,013
04/29/2014 22.98 22.98 22.71 22.93 3,580,714
04/28/2014 22.78 22.83 22.57 22.82 3,585,051
04/25/2014 22.83 22.94 22.6 22.68 2,537,262
04/24/2014 22.84 22.84 22.69 22.81 2,277,055
04/23/2014 22.89 22.9 22.69 22.78 4,679,819
04/22/2014 22.79 22.95 22.67 22.9 5,942,921
04/21/2014 22.81 22.94 22.73 22.84 3,700,298
04/17/2014 22.61 22.85 22.53 22.81 6,210,269
04/16/2014 22.5 22.74 22.4 22.72 3,655,088
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
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?