$28.62 +0.34 (%) General Growth Properties Inc - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGP historical data

Date Open High Low Close Volume
5/26/201528.3428.4228.1528.283,179,674
5/22/201528.2128.6328.1028.422,349,853
5/21/201528.5228.5628.1128.304,416,787
5/20/201528.6928.7928.4428.472,860,216
5/19/201528.3728.7428.3328.613,507,828
5/18/201528.3228.6828.1728.535,701,446
5/15/201528.3528.5928.2428.505,774,027
5/14/201527.5328.3027.4828.296,199,442
5/13/201527.5627.8427.3427.434,495,362
5/12/201527.0727.5026.9527.382,798,746
5/11/201527.7127.8327.1527.273,078,000
5/8/201527.8028.1527.6427.703,124,609
5/7/201526.7927.2426.6327.105,034,762
5/6/201526.9727.1626.6526.733,966,414
5/5/201527.3827.5126.9126.986,565,699
5/4/201528.0328.2627.4427.515,572,033
5/1/201527.4728.0227.4527.915,493,533
4/30/201527.7527.8627.1827.405,612,177
4/29/201528.1328.2827.8127.893,781,164
4/28/201528.2328.5828.0428.383,906,820
4/27/201528.8229.0228.5928.652,409,834
4/24/201528.5429.0428.4728.782,765,410
4/23/201528.6628.8528.4928.734,163,328
4/22/201528.7328.8828.5628.672,491,027
4/21/201528.6328.8628.5328.704,191,553
4/20/201528.5928.8228.4728.542,894,071
4/17/201528.5928.7728.3828.563,058,779
4/16/201528.4728.9028.3428.662,374,931
4/15/201528.9729.0628.5928.622,489,480
4/14/201528.9029.1228.8528.933,453,122
4/13/201528.6729.1128.6228.894,481,204
4/10/201529.0829.2528.6828.814,648,790
4/9/201529.5129.5128.9128.953,556,882
4/8/201529.7629.8029.4629.523,659,625
4/7/201530.3430.3429.7729.782,687,090
4/6/201530.0630.5330.0630.403,081,753
4/2/201529.8530.2029.7430.044,288,888
4/1/201529.5929.8229.2229.806,708,190
3/31/201529.9330.1629.4829.555,661,835
3/30/201529.6830.0029.5129.986,494,343
3/27/201529.6229.8329.4029.557,749,091
3/26/201529.9030.1029.5729.625,202,407
3/25/201530.7330.7929.9830.067,280,835
3/24/201530.8430.9530.6530.653,745,968
3/23/201531.1031.3230.8930.934,104,736
3/20/201530.5531.0230.5131.007,657,277
3/19/201530.8131.0130.5730.584,521,528
3/18/201530.1831.0429.9930.944,354,366
3/17/201529.9430.2129.7930.113,864,768
3/16/201529.7430.2529.7130.113,995,666
3/13/201529.1429.6729.1129.655,989,573
3/12/201529.0929.3229.0529.237,670,399
3/11/201528.8229.1328.7829.034,488,415
3/10/201528.5829.0228.5528.825,357,732
3/9/201528.2928.8928.2328.707,049,883
3/6/201528.7628.7628.1428.204,885,806
3/5/201529.3629.4229.0529.054,910,422
3/4/201529.1829.3028.7629.015,138,106
3/3/201529.0829.3528.8429.223,916,859
3/2/201529.0029.5228.9329.234,118,132
2/27/201528.7829.1128.6029.014,992,217
2/26/201529.0629.1528.6028.744,261,532
2/25/201529.1129.4429.0729.123,397,636
2/24/201529.6229.6828.9929.104,706,214
2/23/201529.5929.8329.4729.794,000,171
2/20/201528.9529.5828.9329.545,215,591
2/19/201529.5329.6628.9429.023,721,076
2/18/201529.4229.8529.0129.685,556,095
2/17/201529.2329.6029.0729.374,619,836
2/13/201529.5029.5429.1429.254,791,583
2/12/201529.4229.5929.2329.536,217,994
2/11/201529.5829.7629.2529.403,657,491
2/10/201529.5329.6929.2029.506,338,806
2/9/201529.6629.9129.4129.504,396,004
2/6/201530.5330.5929.5429.714,822,391
2/5/201530.6930.7630.5430.605,403,321
2/4/201530.4130.7130.2230.534,829,585
2/3/201530.3430.5530.0930.539,210,370
2/2/201530.1730.2629.3829.927,669,424
1/30/201530.7830.9330.1830.186,819,496
1/29/201531.1031.4430.6330.944,513,314
1/28/201531.4131.7031.1931.213,644,976
1/27/201531.3131.5431.1831.342,169,726
1/26/201530.9931.4730.8931.462,490,183
1/23/201531.2531.3030.9731.052,180,941
1/22/201530.5231.2830.3331.215,015,344
1/21/201530.2230.4430.1030.373,299,442
1/20/201530.6330.7830.2030.304,802,587
1/16/201530.3530.4830.2330.435,711,255
1/15/201530.5330.6630.3130.374,826,019
1/14/201530.0030.5129.9630.485,828,163
1/13/201530.5430.5730.0230.203,635,472
1/12/201530.1730.4130.1730.392,783,641
1/9/201530.1430.3429.8330.182,722,389
1/8/201530.0230.1729.7430.083,735,032
1/7/201529.3229.9929.1229.813,503,587
1/6/201528.8529.3228.8429.153,841,472
1/5/201528.4628.8428.3828.742,849,530
1/2/201528.3028.5828.1228.552,475,656
12/31/201428.6528.8828.0828.133,016,889
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center