Great Northern Iron Ore Properties Historical Stock Prices

GNI 
$19.5799
*  
0.2399
1.24%
Get GNI Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading GNI now
Exchange: NYSE
Industry: Basic Industries
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: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.41  20.058  19.3731  19.5799 11,295
07/23/2014 21.12 21.12 19.05 19.34 41,120
07/22/2014 19.55 20.75 19.55 20.36 47,624
07/21/2014 18.8 19.47 18.8 19.1 19,588
07/18/2014 18.37 18.93 18.35 18.65 16,539
07/17/2014 18.32 18.486 18.3101 18.42 15,660
07/16/2014 18.49 18.7 18.22 18.31 19,647
07/15/2014 18.21 18.35 18.2 18.2601 11,298
07/14/2014 18.35 18.35 18.06 18.21 11,832
07/11/2014 18.42 18.62 18.183 18.36 11,947
07/10/2014 18.2 18.5 18.1 18.4 21,058
07/09/2014 18.3 18.44 18.12 18.29 13,758
07/08/2014 18.35 18.468 18.1 18.23 17,432
07/07/2014 18.22 18.3 18.09 18.19 33,730
07/03/2014 18.26 18.3 18.13 18.22 29,021
07/02/2014 19.1 19.465 18.3 18.33 50,342
07/01/2014 19.51 21.5 19.06 19.33 79,305
06/30/2014 20.3 20.734 19.51 19.84 71,409
06/27/2014 18.05 20.69 18.03 20.32 125,940
06/26/2014 19.2 19.2 18.098 18.65 147,545
06/25/2014 22 22 20.8936 21.6 163,485
06/24/2014 24.85 24.979 22.06 22.06 248,066
06/23/2014 24 24.98 24 24.82 162,391
06/20/2014 23.25 23.9875 23.18 23.9499 83,308
06/19/2014 22.5 23.2 22.3 23.02 100,693
06/18/2014 21.39 22.3 21.25 22.3 130,967
06/17/2014 20.27 21.34 20.2699 21.21 81,459
06/16/2014 19.66 20.19 19.46 20.17 33,070
06/13/2014 19.19 19.66 19 19.65 34,330
06/12/2014 19.09 19.1 18.901 19.07 9,392
06/11/2014 19.02 19.17 19 19.01 23,996
06/10/2014 18.83 19.3 18.74 19.07 43,072
06/09/2014 18.55 18.7499 18.55 18.69 21,438
06/06/2014 18.69 18.72 18.56 18.56 6,873
06/05/2014 18.59 18.7 18.51 18.637 15,383
06/04/2014 18.4 18.81 18.3899 18.51 38,602
06/03/2014 18.23 18.4 18.1 18.24 25,030
06/02/2014 17.5 18.3897 17.5 18.1 39,625
05/30/2014 17.5 17.64 17.4 17.465 13,795
05/29/2014 17.5 17.5 17.406 17.43 5,079
05/28/2014 17.57 17.57 17.35 17.43 10,168
05/27/2014 17.69 17.75 17.31 17.4 11,354
05/23/2014 17.5 17.94 17.5 17.52 16,749
05/22/2014 17.25 17.48 17.15 17.341 8,930
05/21/2014 17.25 17.52 17.1 17.1 10,443
05/20/2014 17.29 17.29 17.06 17.13 31,319
05/19/2014 17.39 17.49 17.06 17.34 38,400
05/16/2014 17.38 17.57 17.38 17.4722 6,548
05/15/2014 17.79 17.79 17.3001 17.47 20,942
05/14/2014 18.11 18.13 17.34 17.51 22,372
05/13/2014 18.04 18.18 17.78 18.13 28,656
05/12/2014 18.2 18.2099 17.88 17.89 9,433
05/09/2014 17.8 18.2099 17.77 18.07 14,627
05/08/2014 18.04 18.39 17.75 17.79 57,635
05/07/2014 17.82 18.277 17.6501 17.97 49,319
05/06/2014 17.7 17.78 17.601 17.72 10,654
05/05/2014 17.77 17.79 17.6701 17.78 20,984
05/02/2014 17.48 17.7899 17.48 17.7 30,603
05/01/2014 17.38 17.4895 17.2 17.36 15,780
04/30/2014 17.4 17.7 17.2 17.31 35,804
04/29/2014 17.5 17.6699 17.32 17.41 13,268
04/28/2014 17.5 17.5 17.21 17.39 22,500
04/25/2014 17.31 17.48 17.16 17.41 13,141
04/24/2014 17.25 17.25 17.13 17.19 11,442
04/23/2014 17.17 17.25 17.0908 17.15 9,362
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?