General Growth Properties, Inc. Historical Stock Prices

GGP 
$27.91
*  
0.51
1.86%
Get GGP Alerts
*Delayed - data as of May 1, 2015  -  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: 1 Year, From 01-MAY-2014 TO 01-MAY-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  27.55  28.02  27.45  27.91 5,491,125
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
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
*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?