$13.49 -0.05 (%) Glimcher Realty Trust - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRT historical data

Date Open High Low Close Volume
10/1/201413.5513.6013.4813.498,608,574
9/30/201413.5613.6213.5113.546,472,920
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
8/4/201410.7310.8610.6010.821,820,751
8/1/201410.7410.8310.7110.721,621,380
7/31/201410.7310.8710.7210.741,552,216
7/30/201410.9410.9610.8010.851,775,842
7/29/201410.9810.9810.8710.89723,292
7/28/201410.9410.9910.8810.97746,448
7/25/201411.0311.1110.9010.92781,226
7/24/201411.2111.2111.0311.101,313,843
7/23/201411.0411.1811.0411.171,291,592
7/22/201410.9711.0510.9311.031,800,623
7/21/201410.9111.0610.9010.922,466,667
7/18/20149.5811.169.5011.161,274,090
7/17/201411.1311.1910.9510.971,574,264
7/16/201411.0711.2411.0611.201,671,147
7/15/201410.9511.1010.9511.041,129,755
7/14/201410.9811.0210.8710.96649,052
7/11/201410.9210.9710.8110.89690,119
7/10/201410.7010.9910.7010.95715,726
7/9/201410.8810.8810.7710.84603,315
7/8/201410.8210.9010.7910.831,422,103
7/7/201410.8310.9010.7910.84715,502
7/3/201410.9811.0210.8210.88360,851
7/2/201410.9611.0310.9010.98814,902
7/1/201410.8811.0410.7910.981,948,925
6/30/201410.7810.8410.6910.83964,673
6/27/201410.6910.8210.6910.801,365,865
6/26/201410.7710.7810.7010.75750,569
6/25/201410.7810.8910.7810.871,309,314
6/24/201410.9411.0410.7910.823,232,293
6/23/201411.0711.1410.9410.971,985,449
6/20/201411.0311.1110.9311.071,326,400
6/19/201410.9911.0210.8711.002,951,070
6/18/201410.8711.0310.8310.951,386,385
6/17/201410.8110.8610.7310.851,076,174
6/16/201410.8410.9210.7610.801,006,138
6/13/201410.8410.8610.7310.85937,129
6/12/201410.8310.8410.7410.791,320,683
6/11/201410.8510.9510.7610.851,393,597
6/10/201410.9611.0310.8710.901,305,772
6/9/201411.3411.3510.9110.976,198,699
6/6/201411.3711.3911.2511.352,231,522
6/5/201411.1411.3211.0911.321,996,786
6/4/201411.1011.1311.0311.10681,486
6/3/201410.9911.1010.9611.10790,391
6/2/201411.0111.0610.9811.01905,642
5/30/201410.8611.0210.8611.022,293,828
5/29/201410.9410.9410.8010.90899,858
5/28/201410.9210.9410.8410.902,380,171
5/27/201410.8910.9510.7710.951,863,103
5/23/201410.7110.8610.6310.86777,915
5/22/201410.6410.7110.5610.70887,889
5/21/201410.7010.7010.5510.65975,349
5/20/201410.6410.7110.5410.631,370,979
5/19/201410.5510.7110.4610.681,076,650
5/16/201410.3310.5810.2910.581,198,797
5/15/201410.3710.4410.2610.351,122,636
5/14/201410.4910.5910.3910.39970,335
5/13/201410.6010.7010.4910.501,400,481
5/12/201410.4510.5910.4310.591,250,667
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center