Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gramercy Property Trust (NY: GPT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 27.52 27.73 27.39 27.54 1,121,974 +0.00(+0.00%)
May 30, 2017 27.47 27.72 27.32 27.54 1,026,543 +0.13(+0.48%)
May 26, 2017 27.59 27.60 27.31 27.41 1,066,372 -0.18(-0.64%)
May 25, 2017 27.71 27.79 27.54 27.59 857,094 -0.02(-0.07%)
May 24, 2017 27.37 27.73 27.37 27.61 1,436,009 +0.23(+0.85%)
May 23, 2017 27.02 27.37 26.89 27.37 1,232,323 +0.40(+1.49%)
May 22, 2017 26.61 27.02 26.51 26.97 1,477,832 +0.38(+1.44%)
May 19, 2017 26.42 26.61 26.16 26.59 2,194,443 -0.03(-0.11%)
May 18, 2017 26.48 26.90 26.23 26.62 2,326,700 +0.12(+0.46%)
May 17, 2017 25.56 26.68 25.56 26.50 2,131,731 +0.91(+3.57%)
May 16, 2017 25.75 25.76 25.39 25.58 840,547 -0.18(-0.69%)
May 15, 2017 25.69 26.08 25.64 25.76 701,768 +0.16(+0.62%)
May 12, 2017 25.62 25.70 25.47 25.60 924,416 +0.01(+0.04%)
May 11, 2017 25.50 25.62 25.22 25.59 798,146 -0.02(-0.07%)
May 10, 2017 25.38 25.80 25.34 25.61 803,310 +0.21(+0.84%)
May 09, 2017 25.86 25.88 25.32 25.40 1,173,032 -0.44(-1.70%)
May 08, 2017 25.87 25.94 25.47 25.84 1,209,782 +0.03(+0.11%)
May 05, 2017 25.62 25.82 25.59 25.81 1,780,218 +0.27(+1.06%)
May 04, 2017 25.10 25.58 25.10 25.54 1,117,142 -0.06(-0.22%)
May 03, 2017 25.83 25.86 25.36 25.59 1,296,856 -0.32(-1.22%)
May 02, 2017 26.17 26.32 25.86 25.91 1,020,731 -0.24(-0.93%)
May 01, 2017 25.98 26.25 25.86 26.15 1,592,667 +0.25(+0.97%)
Apr 28, 2017 26.09 26.09 25.71 25.90 1,368,055 -0.28(-1.07%)
Apr 27, 2017 26.20 26.33 26.04 26.18 1,207,170 +0.04(+0.14%)
Apr 26, 2017 26.24 26.31 26.03 26.14 1,749,095 -0.09(-0.36%)
Apr 25, 2017 26.30 26.39 26.12 26.24 2,005,855 +0.00(+0.00%)
Apr 24, 2017 26.62 26.79 25.75 26.24 2,657,983 -0.22(-0.85%)
Apr 21, 2017 26.10 26.62 26.04 26.46 9,236,807 -0.10(-0.39%)
Apr 20, 2017 26.30 26.56 26.08 26.56 954,981 +0.26(+0.99%)
Apr 19, 2017 26.53 26.53 26.27 26.30 1,244,556 -0.21(-0.81%)
Apr 18, 2017 26.17 26.53 26.13 26.52 1,889,929 +0.30(+1.14%)
Apr 17, 2017 25.96 26.22 25.87 26.22 921,607 +0.40(+1.55%)
Apr 13, 2017 25.79 25.94 25.59 25.82 620,893 -0.02(-0.07%)
Apr 12, 2017 25.70 25.85 25.57 25.84 1,059,267 +0.13(+0.51%)
Apr 11, 2017 25.09 25.71 24.96 25.71 942,426 +0.62(+2.45%)
Apr 10, 2017 24.97 25.17 24.93 25.09 515,295 +0.12(+0.49%)
Apr 07, 2017 24.94 25.11 24.90 24.97 559,098 +0.01(+0.04%)
Apr 06, 2017 24.69 25.02 24.55 24.96 774,104 +0.24(+0.98%)
Apr 05, 2017 24.87 25.00 24.68 24.72 542,283 -0.05(-0.19%)
Apr 04, 2017 24.76 24.90 24.65 24.76 637,482 -0.03(-0.11%)
Apr 03, 2017 24.48 24.84 24.34 24.79 1,350,730 +0.28(+1.14%)
Mar 31, 2017 24.08 24.56 24.03 24.51 995,314 +0.43(+1.78%)
Mar 30, 2017 24.01 24.11 23.80 24.08 563,534 +0.07(+0.31%)
Mar 29, 2017 23.61 24.01 23.51 24.01 874,466 +0.42(+1.80%)
Mar 28, 2017 23.56 23.65 23.30 23.59 944,388 +0.06(+0.27%)
Mar 27, 2017 23.59 23.93 23.37 23.52 1,180,749 -0.17(-0.70%)
Mar 24, 2017 23.78 23.92 23.67 23.69 500,415 -0.06(-0.23%)
Mar 23, 2017 23.54 24.09 23.45 23.74 900,215 +0.25(+1.06%)
Mar 22, 2017 23.81 23.81 23.24 23.49 845,561 -0.21(-0.89%)
Mar 21, 2017 24.05 24.06 23.70 23.70 768,224 -0.24(-1.00%)
Mar 20, 2017 24.25 24.28 23.88 23.94 587,957 -0.25(-1.03%)
Mar 17, 2017 24.10 24.30 23.93 24.19 1,032,884 +0.18(+0.77%)
Mar 16, 2017 23.94 24.12 23.86 24.01 575,434 +0.03(+0.11%)
Mar 15, 2017 23.43 24.13 23.43 23.98 868,359 +0.64(+2.75%)
Mar 14, 2017 23.35 23.39 23.15 23.34 426,151 -0.09(-0.39%)
Mar 13, 2017 23.48 23.21 23.43 883,676 +0.13(+0.55%)
Mar 10, 2017 23.57 23.76 23.15 23.30 706,854 -0.09(-0.39%)
Mar 09, 2017 23.90 24.01 23.37 23.39 908,941 -0.51(-2.15%)
Mar 08, 2017 24.60 24.61 23.90 23.91 816,219 -0.84(-3.41%)
Mar 07, 2017 24.79 24.97 24.58 24.75 833,588 -0.17(-0.70%)
Mar 06, 2017 25.05 25.05 24.79 24.93 841,614 -0.07(-0.29%)
Mar 03, 2017 24.97 25.11 24.57 25.00 1,083,528 -0.11(-0.44%)
Mar 02, 2017 25.46 25.46 25.04 25.11 1,016,601 -0.38(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.