GBE: Historical Prices for GRUBB - Yahoo!7 Finance - Share Prices, Charts, News and more

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	1.49	1.49	1.40	1.48	113,800	1.48
19-Nov-09	1.49	1.52	1.38	1.52	439,000	1.52
18-Nov-09	1.44	1.54	1.40	1.54	331,700	1.54
17-Nov-09	1.49	1.51	1.46	1.46	155,400	1.46
16-Nov-09	1.63	1.63	1.48	1.52	717,700	1.52
13-Nov-09	1.58	1.66	1.46	1.62	594,000	1.62
12-Nov-09	1.56	1.60	1.40	1.55	574,200	1.55
11-Nov-09	1.63	1.67	1.55	1.55	459,500	1.55
10-Nov-09	1.74	1.74	1.53	1.56	412,600	1.56
9-Nov-09	1.50	1.60	1.50	1.60	541,600	1.60
6-Nov-09	1.36	1.50	1.35	1.46	492,900	1.46
5-Nov-09	1.30	1.62	1.28	1.41	640,000	1.41
4-Nov-09	1.41	1.43	1.32	1.33	343,000	1.33
3-Nov-09	1.33	1.46	1.25	1.40	843,900	1.40
2-Nov-09	1.51	1.53	1.36	1.39	790,500	1.39
30-Oct-09	1.62	1.62	1.48	1.49	441,400	1.49
29-Oct-09	1.51	1.66	1.50	1.64	626,300	1.64
28-Oct-09	1.66	1.66	1.45	1.52	937,400	1.52
27-Oct-09	1.90	1.90	1.65	1.65	776,600	1.65
26-Oct-09	2.12	2.15	1.70	1.80	2,418,200	1.80
23-Oct-09	1.62	2.17	1.51	2.08	4,463,000	2.08
22-Oct-09	1.52	1.54	1.50	1.50	238,900	1.50
21-Oct-09	1.50	1.54	1.50	1.53	292,800	1.53
20-Oct-09	1.62	1.68	1.51	1.54	297,100	1.54
19-Oct-09	1.70	1.71	1.51	1.62	388,200	1.62
16-Oct-09	1.69	1.70	1.63	1.70	215,300	1.70
15-Oct-09	1.74	1.75	1.67	1.72	234,500	1.72
14-Oct-09	1.66	1.75	1.65	1.73	321,400	1.73
13-Oct-09	1.74	1.74	1.64	1.66	199,700	1.66
12-Oct-09	1.68	1.74	1.65	1.74	315,400	1.74
9-Oct-09	1.73	1.73	1.63	1.65	204,400	1.65
8-Oct-09	1.70	1.73	1.60	1.65	352,400	1.65
7-Oct-09	1.56	1.72	1.56	1.70	605,200	1.70
6-Oct-09	1.53	1.61	1.50	1.56	411,900	1.56
5-Oct-09	1.45	1.52	1.38	1.50	450,400	1.50
2-Oct-09	1.46	1.53	1.40	1.46	564,100	1.46
1-Oct-09	1.70	1.70	1.37	1.53	1,501,700	1.53
30-Sep-09	1.86	1.86	1.63	1.69	688,200	1.69
29-Sep-09	1.65	1.80	1.60	1.73	506,400	1.73
28-Sep-09	1.76	1.95	1.56	1.68	1,593,600	1.68
25-Sep-09	1.66	1.90	1.52	1.75	3,135,400	1.75
24-Sep-09	1.49	1.72	1.25	1.64	2,695,500	1.64
23-Sep-09	1.32	1.96	1.32	1.48	9,354,100	1.48
22-Sep-09	0.98	1.35	0.98	1.33	3,782,700	1.33
21-Sep-09	1.00	1.09	0.88	0.96	1,468,300	0.96
18-Sep-09	0.83	1.08	0.83	1.02	2,783,000	1.02
17-Sep-09	0.83	0.90	0.82	0.86	552,000	0.86
16-Sep-09	0.79	0.85	0.79	0.83	723,600	0.83
15-Sep-09	0.85	0.94	0.78	0.79	1,499,900	0.79
14-Sep-09	0.80	0.84	0.78	0.84	169,100	0.84
11-Sep-09	0.81	0.83	0.78	0.80	180,500	0.80
10-Sep-09	0.83	0.83	0.77	0.83	191,500	0.83
9-Sep-09	0.79	0.85	0.79	0.79	343,000	0.79
8-Sep-09	0.92	0.93	0.82	0.85	244,200	0.85
4-Sep-09	0.77	0.94	0.75	0.86	1,601,100	0.86
3-Sep-09	0.71	0.75	0.70	0.72	353,900	0.72
2-Sep-09	0.75	0.78	0.64	0.71	355,300	0.71
1-Sep-09	0.81	0.81	0.75	0.76	427,100	0.76
31-Aug-09	0.79	0.82	0.75	0.75	376,200	0.75
28-Aug-09	0.99	1.00	0.80	0.83	1,263,500	0.83
27-Aug-09	0.92	1.10	0.85	0.95	3,663,100	0.95
26-Aug-09	0.61	0.84	0.61	0.84	3,020,700	0.84
25-Aug-09	0.61	0.64	0.60	0.61	334,800	0.61
24-Aug-09	0.66	0.66	0.61	0.62	222,200	0.62
21-Aug-09	0.64	0.64	0.61	0.63	233,400	0.63
20-Aug-09	0.63	0.63	0.60	0.62	169,800	0.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Grubb & Ellis Company (GBE)