Wednesday, February 10, 2010, 12:37PM AEST - The Australian Stockmarket closes in 3 hours and 28 minutes.
To create a watchlist or portfolio of shares, Register

Grubb & Ellis Company (GBE)

8:01AM AEST: 1.46 USD  Up 0.03 (2.10%)  
 MORE ON GBE 
Quotes
HereHistorical Prices
Charts
Technical Analysis
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-101.461.501.371.4676,6001.46
8-Feb-101.471.531.401.43110,6001.43
5-Feb-101.411.481.411.4473,7001.44
4-Feb-101.511.511.431.4399,7001.43
3-Feb-101.541.591.491.49213,2001.49
2-Feb-101.551.591.501.5598,9001.55
1-Feb-101.451.541.451.5465,4001.54
29-Jan-101.551.551.451.4652,6001.46
28-Jan-101.451.531.451.5089,6001.50
27-Jan-101.451.511.451.48179,3001.48
26-Jan-101.451.501.381.45169,6001.45
25-Jan-101.501.501.281.41228,6001.41
22-Jan-101.551.611.531.53227,1001.53
21-Jan-101.611.641.461.58408,0001.58
20-Jan-101.671.671.621.63120,6001.63
19-Jan-101.641.701.611.66133,0001.66
15-Jan-101.671.731.661.66161,6001.66
14-Jan-101.621.711.621.70142,1001.70
13-Jan-101.731.741.601.63238,5001.63
12-Jan-101.751.801.681.70358,4001.70
11-Jan-101.701.781.611.69501,1001.69
8-Jan-101.451.681.451.66899,0001.66
7-Jan-101.391.561.381.49510,3001.49
6-Jan-101.341.381.301.38251,5001.38
5-Jan-101.351.371.321.34223,5001.34
4-Jan-101.321.361.261.36258,6001.36
31-Dec-091.241.301.241.28341,5001.28
30-Dec-091.351.351.241.30203,8001.30
29-Dec-091.331.381.291.30149,5001.30
28-Dec-091.371.371.301.3377,9001.33
24-Dec-091.371.401.281.3394,2001.33
23-Dec-091.391.431.331.3588,6001.35
22-Dec-091.321.391.301.39178,3001.39
21-Dec-091.341.341.281.30249,4001.30
18-Dec-091.321.401.321.40154,3001.40
17-Dec-091.311.351.291.3365,1001.33
16-Dec-091.211.381.211.38270,2001.38
15-Dec-091.271.331.201.28113,6001.28
14-Dec-091.321.341.261.28116,2001.28
11-Dec-091.251.311.221.31302,6001.31
10-Dec-091.401.401.151.22443,2001.22
9-Dec-091.391.401.351.37128,2001.37
8-Dec-091.391.451.351.42171,8001.42
7-Dec-091.411.461.411.4599,7001.45
4-Dec-091.481.481.411.47192,9001.47
3-Dec-091.471.501.451.48306,7001.48
2-Dec-091.451.501.421.49262,5001.49
1-Dec-091.401.521.401.48232,1001.48
30-Nov-091.421.471.311.47361,6001.47
27-Nov-091.451.471.431.4327,2001.43
25-Nov-091.501.501.451.50161,3001.50
24-Nov-091.431.481.411.48172,8001.48
23-Nov-091.461.471.401.44160,9001.44
20-Nov-091.491.491.401.48113,8001.48
19-Nov-091.491.521.381.52439,0001.52
18-Nov-091.441.541.401.54331,7001.54
17-Nov-091.491.511.461.46155,4001.46
16-Nov-091.631.631.481.52717,7001.52
13-Nov-091.581.661.461.62594,0001.62
12-Nov-091.561.601.401.55574,2001.55
11-Nov-091.631.671.551.55459,5001.55
10-Nov-091.741.741.531.56412,6001.56
9-Nov-091.501.601.501.60541,6001.60
6-Nov-091.361.501.351.46492,9001.46
5-Nov-091.301.621.281.41640,0001.41
4-Nov-091.411.431.321.33343,0001.33
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News7 Indices