$13.84 +0.02 (%) Glimcher Realty Trust - NYSE

Dec. 24, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRT historical data

Date Open High Low Close Volume
12/24/201413.8313.8713.8113.84842,369
12/23/201413.8413.8813.8013.82528,011
12/22/201413.8013.8513.8013.82831,822
12/19/201413.8313.8713.7813.811,438,358
12/18/201413.8413.8613.7413.851,391,493
12/17/201413.6413.7813.6213.761,552,484
12/16/201413.5713.6813.5413.611,996,261
12/15/201413.6913.6913.5713.572,921,192
12/12/201413.6113.7413.6113.672,142,151
12/11/201413.6713.7513.6513.682,429,271
12/10/201413.7113.7613.6413.672,590,995
12/9/201413.7213.7813.7013.732,463,795
12/8/201413.7513.8313.7213.762,582,162
12/5/201413.7913.8313.7313.751,934,951
12/4/201413.7613.8513.7613.83700,328
12/3/201413.7713.8113.7413.782,064,328
12/2/201413.7313.8013.6913.741,609,761
12/1/201413.7813.7813.7013.711,190,097
11/28/201413.7713.8313.7513.76867,777
11/26/201413.8213.8513.7513.762,366,155
11/25/201413.7813.8413.7513.792,234,005
11/24/201413.7413.7713.7013.751,670,333
11/21/201413.8213.8413.6913.73862,826
11/20/201413.6913.7413.6813.72688,534
11/19/201413.7413.7513.6613.71600,937
11/18/201413.7613.7913.7213.75665,184
11/17/201413.8313.8613.7113.74854,341
11/14/201413.8513.8813.8113.84436,634
11/13/201413.8413.8713.7813.86516,931
11/12/201413.8913.9013.7913.81655,053
11/11/201413.8913.9313.8713.92674,638
11/10/201413.8113.9113.8013.911,384,341
11/7/201413.8513.8513.7713.821,239,002
11/6/201413.7913.8713.7613.831,906,995
11/5/201413.8213.8213.7213.80876,368
11/4/201413.7613.8013.6613.801,010,246
11/3/201413.7213.8313.7213.811,280,583
10/31/201413.7713.7713.6513.732,974,845
10/30/201413.7013.7313.6313.671,811,585
10/29/201413.7113.7513.6613.73924,394
10/28/201413.6313.7513.5513.742,060,005
10/27/201413.5313.6113.5313.601,265,034
10/24/201413.6013.6013.4713.561,600,193
10/23/201413.5313.6013.4813.592,886,678
10/22/201413.5113.5213.4513.472,020,704
10/21/201413.4613.5213.3913.512,024,198
10/20/201413.3213.4413.3213.432,112,202
10/17/201413.4713.4813.3313.346,312,469
10/16/201413.1913.4213.1613.361,957,861
10/15/201413.2713.4313.0413.354,183,660
10/14/201413.3613.4313.2913.362,451,640
10/13/201413.3213.4413.2513.272,896,613
10/10/201413.2713.4113.2713.297,407,596
10/9/201413.4913.5613.3013.326,137,784
10/8/201413.4113.5313.2213.509,444,543
10/7/201413.4213.5013.4013.408,273,144
10/6/201413.4913.5113.4213.443,481,544
10/3/201413.5613.5613.4313.445,264,353
10/2/201413.5013.5713.4713.497,820,920
10/1/201413.5513.6013.4813.498,608,574
9/30/201413.5613.6213.5113.546,525,671
9/29/201413.5613.6113.5013.574,125,724
9/26/201413.5113.6613.2913.594,575,928
9/25/201413.6813.7013.5613.577,622,839
9/24/201413.6813.7313.6613.675,896,381
9/23/201413.6813.7713.6813.685,720,063
9/22/201413.6613.7113.6513.719,812,856
9/19/201413.6513.7213.6413.6811,527,480
9/18/201413.6513.7213.5813.6313,598,743
9/17/201413.7113.7613.6113.6216,097,457
9/16/201413.7313.9113.6613.7556,303,550
9/15/201410.6910.7110.5310.591,438,716
9/12/201410.9911.0310.5410.611,212,293
9/11/201411.0611.1511.0011.031,169,528
9/10/201411.2311.2311.0411.051,405,313
9/9/201411.2611.3611.1711.201,865,022
9/8/201411.3011.3511.2211.251,046,006
9/5/201411.1511.3011.1511.29975,595
9/4/201411.3211.3211.1511.17281,608
9/3/201411.3311.3711.2511.291,073,339
9/2/201411.2611.3211.1911.28515,831
8/29/201411.1911.2711.1511.23457,515
8/28/201411.1311.2011.1011.15507,445
8/27/201411.1911.2611.1511.19407,323
8/26/201411.1811.2511.1411.20891,984
8/25/201411.2211.3111.0911.12409,753
8/22/201411.2811.2811.1311.19400,453
8/21/201411.3411.3711.2711.30497,212
8/20/201411.2411.3611.1611.32794,539
8/19/201411.1511.2811.1011.26640,248
8/18/201411.0911.1511.0311.15426,048
8/15/201411.0911.1510.9511.01729,726
8/14/201411.0311.0810.9811.01428,033
8/13/201410.8811.0310.8811.01681,000
8/12/201410.8910.9410.8210.83575,559
8/11/201410.7110.9210.7110.88791,541
8/8/201410.7610.8210.6510.721,240,542
8/7/201410.6610.7510.6110.671,198,110
8/6/201410.6710.7810.5910.591,765,744
8/5/201410.7510.8710.6310.701,560,357
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center