GLIMCHER REALTY $13.11

down -0.01


20/5/2013 04:20 PM  |  NYSE : GRT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

GRT historical data

Date Open High Low Close Volume
5/20/2013 13.07 13.16 13.01 13.11 4530
5/17/2013 13.24 13.32 13.07 13.12 7802
5/16/2013 13.23 13.33 13.09 13.16 4814
5/15/2013 13.09 13.27 13.08 13.27 5210
5/14/2013 13.06 13.25 13.06 13.14 4490
5/13/2013 13.01 13.09 12.99 13.08 6778
5/10/2013 13.00 13.14 12.94 13.06 9531
5/9/2013 12.96 13.00 12.88 12.98 8757
5/8/2013 12.96 12.99 12.85 12.99 7869
5/7/2013 12.92 12.99 12.87 12.97 6023
5/6/2013 12.77 12.94 12.70 12.87 6545
5/3/2013 12.70 12.83 12.62 12.72 5936
5/2/2013 12.41 12.63 12.35 12.57 6178
5/1/2013 12.49 12.62 12.36 12.36 14305
4/30/2013 12.33 12.54 12.28 12.54 8301
4/29/2013 12.20 12.34 12.14 12.27 7164
4/26/2013 12.05 12.33 12.05 12.19 7237
4/25/2013 11.98 12.20 11.57 12.04 12909
4/24/2013 12.04 12.07 11.93 12.02 6208
4/23/2013 11.92 12.05 11.88 12.01 7646
4/22/2013 11.83 11.92 11.65 11.84 5740
4/19/2013 11.58 11.81 11.56 11.79 4184
4/18/2013 11.62 11.68 11.53 11.58 8433
4/17/2013 11.70 11.72 11.48 11.64 10505
4/16/2013 11.76 11.81 11.60 11.80 6136
4/15/2013 11.91 11.94 11.61 11.70 11892
4/12/2013 11.85 12.00 11.82 11.94 8160
4/11/2013 11.69 11.87 11.68 11.86 14080
4/10/2013 11.59 11.74 11.52 11.74 12074
4/9/2013 11.62 11.66 11.48 11.55 6908
4/8/2013 11.28 11.57 11.19 11.57 8560
4/5/2013 10.98 11.24 10.94 11.22 9905
4/4/2013 11.06 11.16 11.02 11.12 22379
4/3/2013 11.41 11.44 11.01 11.02 21409
4/2/2013 11.52 11.52 11.28 11.37 12183
4/1/2013 11.62 11.65 11.36 11.46 6993
3/28/2013 11.63 11.65 11.52 11.60 5464
3/27/2013 11.50 11.59 11.44 11.58 2779
3/26/2013 11.42 11.56 11.40 11.54 5196
3/25/2013 11.45 11.58 11.40 11.44 5653
3/22/2013 11.37 11.42 11.34 11.39 7831
3/21/2013 11.36 11.48 11.30 11.30 7116
3/20/2013 11.49 11.49 11.41 11.43 4632
3/19/2013 11.55 11.56 11.31 11.43 5393
3/18/2013 11.43 11.57 11.43 11.55 7272
3/15/2013 11.50 11.54 11.44 11.53 18494
3/14/2013 11.39 11.46 11.35 11.46 5583
3/13/2013 11.39 11.44 11.33 11.36 6875
3/12/2013 11.46 11.50 11.33 11.39 3825
3/11/2013 11.40 11.56 11.39 11.47 12422
3/8/2013 11.54 11.57 11.38 11.42 8873
3/7/2013 11.63 11.70 11.42 11.47 7973
3/6/2013 11.54 11.65 11.40 11.65 6560
3/5/2013 11.44 11.63 11.41 11.55 6733
3/4/2013 11.33 11.48 11.30 11.42 7541
3/1/2013 11.16 11.39 11.16 11.38 9154
2/28/2013 11.16 11.32 11.15 11.26 20000
2/27/2013 10.92 11.26 10.92 11.21 9693
2/26/2013 10.87 10.95 10.76 10.92 8431
2/25/2013 11.03 11.03 10.81 10.81 6437
2/22/2013 11.00 11.09 10.94 11.01 7598
2/21/2013 11.07 11.12 10.82 10.93 9133
2/20/2013 11.18 11.27 11.09 11.09 9790
2/19/2013 11.11 11.21 11.09 11.21 6517
2/15/2013 11.15 11.31 10.80 11.12 33791
2/14/2013 11.45 11.48 11.15 11.19 14962
2/13/2013 11.48 11.55 11.36 11.44 32431
2/12/2013 11.49 11.56 11.43 11.44 9847
2/11/2013 11.44 11.50 11.38 11.46 2449
2/8/2013 11.50 11.55 11.42 11.45 6905
2/7/2013 11.51 11.55 11.42 11.47 8067
2/6/2013 11.36 11.53 11.36 11.50 6092
2/5/2013 11.49 11.50 11.28 11.44 10114
2/4/2013 11.32 11.48 11.32 11.42 6926
2/1/2013 11.20 11.43 11.09 11.41 13554
1/31/2013 11.03 11.13 10.94 11.12 9587
1/30/2013 11.04 11.08 10.99 11.02 7749
1/29/2013 10.96 11.08 10.89 11.08 12772
1/28/2013 10.98 11.00 10.86 10.93 8604
1/25/2013 10.98 11.00 10.90 10.95 4744
1/24/2013 10.91 10.96 10.83 10.91 6211
1/23/2013 10.96 10.97 10.86 10.87 3927
1/22/2013 10.78 10.95 10.78 10.93 6438
1/18/2013 10.86 10.87 10.73 10.76 25716
1/17/2013 10.90 10.95 10.83 10.87 9137
1/16/2013 10.90 10.93 10.86 10.87 5338
1/15/2013 10.84 10.93 10.83 10.90 7018
1/14/2013 10.99 11.02 10.88 10.89 6989
1/11/2013 11.17 11.19 10.89 10.98 10366
1/10/2013 11.33 11.35 11.13 11.14 25168
1/9/2013 11.28 11.40 11.24 11.31 11671
1/8/2013 11.25 11.37 11.18 11.22 9561
1/7/2013 11.19 11.31 11.12 11.26 4045
1/4/2013 11.33 11.33 11.21 11.26 12760
1/3/2013 11.33 11.35 11.20 11.26 16002
1/2/2013 11.32 11.44 11.24 11.32 11326
12/31/2012 10.95 11.13 10.90 11.09 7318
12/28/2012 10.96 11.04 10.94 10.98 6363
12/27/2012 10.98 11.06 10.87 11.04 5897
12/26/2012 11.06 11.10 10.94 11.00 6344
Marketplace
Trading Center