Glimcher Realty Trust $10.10

down -0.06


23/4/2014 10:32 AM  |  NYSE : GRT  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRT historical data

Date Open High Low Close Volume
4/22/201410.0510.189.9510.151,237,880
4/21/201410.0410.089.8710.06699,708
4/17/20149.9910.059.8710.033,102,550
4/16/20149.9810.039.9010.011,059,050
4/15/20149.909.979.809.95960,624
4/14/20149.9710.019.769.871,492,660
4/11/20149.919.959.829.881,208,230
4/10/201410.1110.179.919.992,227,260
4/9/201410.0110.169.8710.101,557,560
4/8/201410.0510.149.9910.011,120,620
4/7/201410.0510.1610.0110.05677,270
4/4/201410.1510.2110.0410.061,327,320
4/3/201410.1110.1310.0110.08970,538
4/2/201410.0610.1010.0010.08933,554
4/1/201410.0510.169.9510.071,905,270
3/31/20149.9210.119.8110.032,315,220
3/28/20149.779.989.779.901,345,990
3/27/20149.559.769.549.751,006,310
3/26/201410.0010.009.599.631,729,480
3/25/20149.819.949.699.83910,805
3/24/20149.849.899.699.741,363,900
3/21/20149.759.909.739.861,448,780
3/20/20149.839.859.649.731,801,440
3/19/20149.9310.039.829.851,683,620
3/18/20149.799.979.789.961,476,230
3/17/20149.879.919.739.801,079,460
3/14/20149.769.909.749.84887,302
3/13/20149.819.849.729.79902,692
3/12/20149.689.819.679.781,143,660
3/11/20149.769.859.599.691,883,400
3/10/20149.849.949.729.77987,979
3/7/201410.1710.229.879.871,475,270
3/6/201410.1610.2110.0110.162,141,540
3/5/201410.1110.2210.0310.171,672,850
3/4/20149.9410.159.7910.132,542,770
3/3/20149.679.859.599.821,502,130
2/28/20149.659.779.629.731,875,940
2/27/20149.519.689.409.631,555,120
2/26/20149.489.619.439.51935,934
2/25/20149.559.629.479.48777,842
2/24/20149.609.779.559.55736,134
2/21/20149.609.719.489.601,275,060
2/20/20149.599.669.519.58746,454
2/19/20149.429.719.429.601,810,610
2/18/20149.399.459.319.421,626,780
2/14/20149.489.679.209.431,807,200
2/13/20149.469.609.449.501,193,460
2/12/20149.549.659.459.511,197,020
2/11/20149.349.539.309.491,492,140
2/10/20149.249.419.189.341,332,350
2/7/20149.129.369.069.282,259,000
2/6/20148.929.148.929.111,688,710
2/5/20149.109.108.728.914,425,160
2/4/20148.889.138.859.123,277,200
2/3/20148.578.828.518.814,351,330
1/31/20148.428.648.388.563,374,900
1/30/20148.708.798.508.552,912,500
1/29/20148.698.788.558.621,337,070
1/28/20148.798.868.758.801,417,780
1/27/20149.059.058.748.791,067,500
1/24/20149.059.088.949.031,349,980
1/23/20149.159.229.099.12568,015
1/22/20149.249.249.149.16677,835
1/21/20149.189.259.079.19581,983
1/17/20149.309.309.109.151,705,460
1/16/20149.279.379.109.33850,369
1/15/20149.239.399.239.28592,532
1/14/20149.189.279.139.20561,703
1/13/20149.249.329.109.13353,369
1/10/20149.169.299.109.29662,998
1/9/20149.219.229.039.12575,450
1/8/20149.309.349.119.15725,410
1/7/20149.349.609.279.331,028,030
1/6/20149.469.489.229.33922,772
1/3/20149.339.469.269.44354,410
1/2/20149.319.389.229.34573,172
12/31/20139.389.419.319.36939,064
12/30/20139.329.439.259.39523,333
12/27/20139.309.369.219.32727,627
12/26/20139.479.639.349.36453,026
12/24/20139.419.459.349.40356,921
12/23/20139.359.419.309.37666,055
12/20/20139.119.299.119.291,045,350
12/19/20139.349.369.119.12277,325
12/18/20139.189.389.039.38599,918
12/17/20139.119.238.999.16634,537
12/16/20139.149.229.099.15578,190
12/13/20139.179.359.059.12435,624
12/12/20139.269.289.099.15382,579
12/11/20139.559.559.289.28442,359
12/10/20139.749.829.559.56564,095
12/9/20139.599.749.539.74683,882
12/6/20139.509.639.439.60589,575
12/5/20139.349.479.299.42617,581
12/4/20139.319.489.219.36684,613
12/3/20139.469.539.379.38864,914
12/2/20139.689.729.429.50705,360
11/29/20139.809.889.699.71349,539
11/27/20139.709.819.709.77400,023
11/26/20139.739.769.649.69712,360
Trading Center