Home > Quotes > GTY > Historical Prices

Getty Realty Corporation Historical Stock Prices

GTY 
$22.22
*  
0.52
  negative  
2.29%
Get GTY Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GTY Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  22.92  23  22.06  22.22 52,470
05/22/2013 22.69 23 22.06 22.22 52,470
05/21/2013 22.67 22.74 22.501 22.74 58,988
05/20/2013 22.44 22.7 22.44 22.68 57,091
05/17/2013 22.57 22.57 22.45 22.55 154,543
05/16/2013 22.62 22.62 22.4 22.54 34,214
05/15/2013 22.67 22.78 22.56 22.7 83,938
05/14/2013 22.55 22.71 22.37 22.65 147,023
05/13/2013 22.04 22.33 22.01 22.33 59,510
05/10/2013 22.2 22.2 22 22.13 34,713
05/09/2013 22.32 22.32 22 22.13 40,591
05/08/2013 22.29 22.75 22.044 22.3 124,014
05/07/2013 22.1 22.4 22.01 22.36 70,191
05/06/2013 21.58 22.1 21.46 22.07 53,448
05/03/2013 21.24 21.67 21.0501 21.63 80,410
05/02/2013 20.76 21.26 20.76 21 68,877
05/01/2013 21.32 21.44 20.68 20.75 97,712
04/30/2013 21.46 21.54 21.29 21.41 51,129
04/29/2013 21.24 21.49 21.15 21.36 28,980
04/26/2013 21.38 21.41 21.16 21.24 45,682
04/25/2013 21.16 21.5623 21.01 21.36 45,520
04/24/2013 21.35 21.5 21.15 21.44 60,785
04/23/2013 20.61 21.32 20.3 21.3 61,399
04/22/2013 20.61 20.61 20.15 20.58 34,335
04/19/2013 20.18 20.66 20.1024 20.64 40,493
04/18/2013 19.89 20.2 19.825 20.17 60,970
04/17/2013 20.37 20.37 19.76 19.94 82,436
04/16/2013 20.46 20.57 20.231 20.47 54,492
04/15/2013 20.99 21.01 20.29 20.39 81,701
04/12/2013 21 21.15 20.82 21.07 64,834
04/11/2013 20.93 21.17 20.83 21.02 76,148
04/10/2013 20.33 20.96 20.19 20.89 106,523
04/09/2013 20.3 20.43 20.12 20.27 108,203
04/08/2013 20.12 20.25 20 20.23 33,300
04/05/2013 19.68 20.15 19.68 20.12 67,029
04/04/2013 19.68 20.11 19.64 20.01 60,734
04/03/2013 19.8 19.94 19.55 19.62 66,741
04/02/2013 19.97 20.22 19.78 19.82 54,754
04/01/2013 20.14 20.38 19.75 19.89 112,874
03/28/2013 20.34 20.46 20.15 20.21 98,282
03/27/2013 19.97 20.43 19.89 20.29 72,892
03/26/2013 20.31 20.56 20.01 20.04 163,377
03/25/2013 20.59 20.63 20.3538 20.39 92,556
03/22/2013 20.67 20.7955 20.47 20.49 47,948
03/21/2013 20.67 20.89 20.64 20.64 58,657
03/20/2013 20.9 21 20.73 20.81 34,968
03/19/2013 20.83 20.94 20.61 20.77 38,796
03/18/2013 20.83 21.0295 20.58 20.75 84,316
03/15/2013 20.97 21.03 20.7501 21.03 135,817
03/14/2013 20.87 20.94 20.81 20.93 47,471
03/13/2013 20.91 21 20.82 20.9 53,589
03/12/2013 21.24 21.25 20.73 20.87 89,486
03/11/2013 21.8 21.84 21.2715 21.32 220,698
03/08/2013 21.88 21.99 21.66 21.91 125,910
03/07/2013 21.4 21.87 21.351 21.72 164,528
03/06/2013 21.1 21.45 21.01 21.37 202,578
03/05/2013 20.37 21.13 20.24 21.12 310,124
03/04/2013 20.21 20.46 20 20.35 256,981
03/01/2013 19.64 20.23 19.0801 20.18 187,380
02/28/2013 19.51 19.9 19.4 19.88 170,289
02/27/2013 19.23 19.57 19.12 19.51 156,316
02/26/2013 19.22 19.38 19.12 19.28 137,274
02/25/2013 19.4 19.45 19.17 19.22 147,265
02/22/2013 19.27 19.4 19.19 19.4 70,833
02/21/2013 18.9 19.3 18.9 19.27 122,386
02/20/2013 18.87 19.1699 18.86 18.89 204,645
02/19/2013 18.7 18.91 18.59 18.88 51,970
02/15/2013 18.72 18.75 18.4 18.71 81,388
02/14/2013 18.62 18.74 18.57 18.67 27,542
02/13/2013 18.87 18.87 18.5901 18.71 72,511
02/12/2013 18.9 18.94 18.74 18.91 47,638
02/11/2013 18.88 18.91 18.68 18.91 37,825
02/08/2013 18.56 18.92 18.46 18.89 41,323
02/07/2013 18.55 18.71 18.48 18.6 49,769
02/06/2013 18.39 18.66 18.35 18.59 102,810
02/05/2013 18.66 18.66 18.43 18.5 115,590
02/04/2013 18.76 18.8 18.48 18.54 89,848
02/01/2013 18.9 19.16 18.75 18.84 74,391
01/31/2013 18.9 19 18.665 18.88 55,693
01/30/2013 19.08 19.15 18.78 18.89 49,424
01/29/2013 19.08 19.41 18.93 19.15 103,576
01/28/2013 18.57 19.11 18.51 19.09 107,195
01/25/2013 18.62 18.71 18.48 18.59 62,153
01/24/2013 18.52 18.72 18.45 18.63 47,563
01/23/2013 18.89 18.9 18.52 18.55 85,270
01/22/2013 18.9 18.97 18.67 18.97 78,107
01/18/2013 18.76 18.96 18.55 18.96 80,728
01/17/2013 18.62 18.83 18.53 18.81 74,498
01/16/2013 18.6 18.63 18.44 18.59 177,026
01/15/2013 18.6 18.7495 18.42 18.66 75,062
01/14/2013 18.55 18.69 18.52 18.68 67,219
01/11/2013 18.5 18.64 18.43 18.63 81,035
01/10/2013 18.76 18.76 18.39 18.47 101,793
01/09/2013 18.55 18.8 18.47 18.73 126,958
01/08/2013 18.3 18.97 18.3 18.56 71,411
01/07/2013 18.17 18.39 18.15 18.36 48,411
01/04/2013 18.1 18.36 17.981 18.2 77,840
01/03/2013 18.16 18.28 17.968 18.04 73,897
01/02/2013 18.24 18.39 18.08 18.19 207,155
12/31/2012 17.44 18.14 17.25 18.06 137,177
12/28/2012 17.46 17.5899 17.35 17.43 90,196
12/27/2012 17.69 17.69 17.36 17.57 68,580
12/26/2012 17.62 17.74 17.49 17.73 103,151
12/24/2012 17.45 17.72 17.3301 17.68 43,561
12/21/2012 17.61 17.81 17.4 17.57 411,926
12/20/2012 17.66 17.9 17.56 17.7 141,752
12/19/2012 17.64 17.76 17.45 17.6 88,532
12/18/2012 17.55 17.65 17.429 17.64 136,479
12/17/2012 17.55 17.745 17.39 17.57 123,451
12/14/2012 17.29 17.61 17.2 17.53 105,663
12/13/2012 17.03 17.37 17.03 17.36 67,757
12/12/2012 17.44 17.44 16.96 17.03 182,983
12/11/2012 17.2 17.61 17.07 17.48 100,413
12/10/2012 16.74 17.15 16.6607 17.15 94,260
12/07/2012 16.87 16.9 16.74 16.75 126,391
12/06/2012 16.92 16.97 16.75 16.87 136,152
12/05/2012 16.85 16.97 16.51 16.96 196,335
12/04/2012 16.88 16.88 16.64 16.81 194,019
12/03/2012 16.88 16.88 16.5 16.83 101,246
11/30/2012 16.77 16.88 16.65 16.84 181,854
11/29/2012 16.63 16.92 16.55 16.68 180,430
11/28/2012 16.61 16.7 16.47 16.57 89,652
11/27/2012 16.71 16.91 16.69 16.7 61,409
11/26/2012 16.51 16.8 16.49 16.65 93,652
11/23/2012 16.72 16.72 16.46 16.6 38,521
11/21/2012 16.76 16.85 16.5 16.65 57,216
11/20/2012 16.86 16.86 16.63 16.78 44,820
11/19/2012 16.66 16.94 16.51 16.94 109,622
11/16/2012 16.37 16.61 16.32 16.57 92,703
11/15/2012 16.4 16.56 16.26 16.46 162,063
11/14/2012 16.36 16.48 16.26 16.38 268,674
11/13/2012 16.25 16.51 16.16 16.38 180,944
11/12/2012 16.38 16.52 16.16 16.36 112,133
11/09/2012 17.43 17.43 15.65 16.51 272,349
11/08/2012 17.54 17.63 17.36 17.54 133,748
11/07/2012 17.5 17.63 17.262 17.53 111,250
11/06/2012 17.7 17.93 17.35 17.7 86,311
11/05/2012 17.72 17.77 17.6431 17.7 48,162
11/02/2012 18.18 18.3 17.67 17.74 88,994
11/01/2012 18.26 18.33 17.17 18.07 114,284
10/31/2012 18 18.34 17.86 18.31 115,650
10/26/2012 18.14 18.34 17.9901 18.21 64,817
10/25/2012 18.39 18.39 17.9335 18.1 98,607
10/24/2012 18.35 18.35 18.2 18.32 40,808
10/23/2012 18 18.3604 17.9 18.35 325,412
10/22/2012 18.1 18.24 18.01 18.14 49,120
10/19/2012 18.49 18.5 17.87 18.13 81,557
10/18/2012 18.53 18.879 18.53 18.63 85,962
10/17/2012 18.5 18.595 18.345 18.58 77,708
10/16/2012 18.58 18.7 18.47 18.53 57,412
10/15/2012 18.41 18.65 18.33 18.55 60,248
10/12/2012 18.37 18.44 18.32 18.35 107,127
10/11/2012 18.39 18.4 18.24 18.34 74,795
10/10/2012 18.17 18.2899 18.14 18.26 63,612
10/09/2012 18.28 18.35 18.12 18.18 49,936
10/08/2012 18.27 18.36 18.12 18.26 65,199
10/05/2012 18.39 18.61 18.26 18.33 63,784
10/04/2012 18.41 18.44 17.94 18.32 125,740
10/03/2012 18.72 18.75 18.32 18.34 91,607
10/02/2012 18.25 18.78 18.19 18.72 171,186
10/01/2012 17.99 18.21 17.9311 18.18 112,901
09/28/2012 17.89 18.06 17.75 17.95 163,221
09/27/2012 17.66 18 17.5001 17.97 134,375
09/26/2012 17.81 18.01 17.6 17.66 103,271
09/25/2012 18.22 18.26 17.8 17.83 135,327
09/24/2012 18.63 18.79 18.21 18.28 94,785
09/21/2012 18.92 18.96 18.61 18.71 160,556
09/20/2012 18.7 18.86 18.65 18.78 87,048
09/19/2012 19.02 19.05 18.59 18.82 88,438
09/18/2012 18.87 19.04 18.8102 19 52,463
09/17/2012 18.94 19.11 18.74 18.97 62,962
09/14/2012 18.74 19.2 18.7209 19 115,944
09/13/2012 18.31 18.76 18.29 18.68 109,971
09/12/2012 18.36 18.436 18.15 18.34 47,600
09/11/2012 18.33 18.47 18.3 18.41 67,913
09/10/2012 18.44 18.5 18.25 18.39 71,722
09/07/2012 18.54 18.62 18.43 18.52 111,439
09/06/2012 17.95 18.56 17.95 18.45 182,021
09/05/2012 17.85 17.96 17.79 17.88 83,205
09/04/2012 17.94 17.94 17.541 17.77 110,542
08/31/2012 18.05 18.07 17.75 17.91 97,055
08/30/2012 18.14 18.15 17.92 17.96 54,556
08/29/2012 18.17 18.33 18.11 18.24 63,155
08/28/2012 17.96 18.2 17.91 18.18 59,456
08/27/2012 18.12 18.16 17.95 18.01 71,900
08/24/2012 18.17 18.24 18.0119 18.1 64,429
08/23/2012 18.04 18.3 17.9 18.19 82,064
08/22/2012 18.26 18.26 17.95 18.09 57,145
08/21/2012 18.14 18.46 18.11 18.31 110,723
08/20/2012 17.83 18.2 17.79 18.14 92,266
08/17/2012 17.96 17.96 17.69 17.91 135,719
08/16/2012 17.75 18.15 17.68 18.03 80,671
08/15/2012 17.56 17.8 17.5142 17.79 84,795
08/14/2012 17.59 17.7 17.52 17.59 108,080
08/13/2012 17.51 17.57 17.28 17.57 83,069
08/10/2012 17.69 17.76 17.51 17.55 60,510
08/09/2012 17.9 17.93 17.67 17.71 57,300
08/08/2012 18.04 18.19 17.9 17.9 128,955
08/07/2012 18.2 18.27 18 18.14 132,039
08/06/2012 17.91 18.27 17.88 18.19 241,208
08/03/2012 17.84 17.93 17.72 17.88 176,883
08/02/2012 17.51 18.32 17.3 17.74 238,217
08/01/2012 18.6 18.72 17.94 17.94 153,211
07/31/2012 18.57 18.8096 18.57 18.58 72,285
07/30/2012 18.79 18.86 18.59 18.61 64,937
07/27/2012 18.34 19 18.1525 18.85 139,562
07/26/2012 18.56 18.63 18.17 18.37 52,050
07/25/2012 18.62 18.788 18.3 18.35 67,381
07/24/2012 18.58 18.67 18.15 18.58 110,585
07/23/2012 18.53 18.6493 18.29 18.52 95,806
07/20/2012 18.63 18.73 18.54 18.7 106,087
07/19/2012 19.04 19.04 18.74 18.76 78,928
07/18/2012 19.27 19.43 19 19.04 100,310
07/17/2012 19.53 19.7 19.29 19.29 189,081
07/16/2012 19.15 19.55 18.99 19.46 165,802
07/13/2012 19.15 19.34 19.08 19.15 126,555
07/12/2012 19 19.2 18.78 19.03 116,450
07/11/2012 19.09 19.2301 18.97 19.08 109,420
07/10/2012 19.29 19.55 19.08 19.15 211,011
07/09/2012 19.21 19.27 19.03 19.1 136,630
07/06/2012 19.16 19.33 19.1 19.29 154,930
07/05/2012 19.54 19.84 19.28 19.4 156,040
07/03/2012 19.45 19.94 19.45 19.68 294,230
07/02/2012 19.28 19.5 19.065 19.48 170,439
06/29/2012 18.97 19.41 18.89 19.15 552,875
06/28/2012 18.13 18.75 17.75 18.68 195,801
06/27/2012 18.03 18.4 18.03 18.31 193,948
06/26/2012 17.84 18.15 17.6 18.07 130,704
06/25/2012 17.62 17.94 17.59 17.9 154,213
06/22/2012 17.85 17.9 17.65 17.88 495,266
06/21/2012 17.91 17.93 17.6801 17.81 141,880
06/20/2012 17.33 18 17.33 17.89 202,659
06/19/2012 17.27 17.43 17.14 17.39 231,489
06/18/2012 17.04 17.31 16.83 17.19 177,541
06/15/2012 16.77 17.23 16.74 17.19 299,436
06/14/2012 16.3 16.77 16.3 16.72 128,469
06/13/2012 16.53 16.72 16.28 16.35 139,214
06/12/2012 16.45 16.51 16.1 16.5 180,900
06/11/2012 16.69 16.93 16.33 16.34 176,912
06/08/2012 16.36 16.59 16.28 16.5 134,720
06/07/2012 16.88 16.93 16.31 16.34 151,575
06/06/2012 16.32 16.71 16.1401 16.71 125,158
06/05/2012 15.67 16.25 15.62 16.15 149,828
06/04/2012 15.51 15.94 15.44 15.75 236,478
06/01/2012 15.87 15.98 15.47 15.49 110,637
05/31/2012 16.18 16.21 15.94 16.1 148,929
05/30/2012 16.13 16.32 16 16.22 183,788
05/29/2012 16.21 16.44 16.15 16.27 115,906
05/25/2012 16.31 16.33 16.12 16.21 144,170
05/24/2012 16.24 16.36 16.15 16.36 95,824
05/23/2012 16.16 16.34 16.1 16.26 160,827
05/22/2012 16.32 16.33 16.13 16.28 293,868
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.