Gramercy Property Trust (GPT) Historical Stock Data

Historical Data

In the past 30 trading days, GPT is up 0.01% a day on average. There have been 20 days where Gramercy Property Trust closed green and 10 days where GPT closed red.

Date	Open	Close	Change	Low	High	Volume
2018-10-09	27.50	27.48	↓$0.02 (-0.07%)	27.48	27.50	5.92M
2018-10-08	27.47	27.49	↑$0.02 (0.07%)	27.47	27.50	1.37M
2018-10-05	27.46	27.48	↑$0.02 (0.07%)	27.46	27.48	3.66M
2018-10-04	27.46	27.46	↑$0.00 (0.00%)	27.45	27.47	1.50M
2018-10-03	27.45	27.46	↑$0.01 (0.04%)	27.45	27.48	1.25M
2018-10-02	27.43	27.45	↑$0.02 (0.07%)	27.43	27.48	1.38M
2018-10-01	27.43	27.43	↑$0.00 (0.00%)	27.42	27.44	1.75M
2018-09-28	27.43	27.44	↑$0.01 (0.04%)	27.42	27.44	1M
2018-09-27	27.43	27.42	↓$0.01 (-0.04%)	27.41	27.43	1.51M
2018-09-26	27.43	27.42	↓$0.01 (-0.04%)	27.41	27.43	1.73M
2018-09-25	27.42	27.42	↑$0.00 (0.00%)	27.41	27.43	1.18M
2018-09-24	27.42	27.43	↑$0.01 (0.04%)	27.41	27.43	839.18K
2018-09-21	27.45	27.42	↓$0.03 (-0.11%)	27.41	27.45	1.35M
2018-09-20	27.42	27.42	↑$0.00 (0.00%)	27.41	27.43	1.21M
2018-09-19	27.41	27.43	↑$0.02 (0.07%)	27.41	27.43	670.20K
2018-09-18	27.42	27.41	↓$0.01 (-0.04%)	27.40	27.43	831.71K
2018-09-17	27.40	27.41	↑$0.01 (0.04%)	27.40	27.43	1.13M
2018-09-14	27.40	27.40	↑$0.00 (0.00%)	27.40	27.41	786.15K
2018-09-13	27.41	27.40	↓$0.01 (-0.04%)	27.40	27.43	761.42K
2018-09-12	27.40	27.39	↓$0.01 (-0.04%)	27.38	27.43	1.73M
2018-09-11	27.43	27.41	↓$0.02 (-0.07%)	27.40	27.44	538.14K
2018-09-10	27.41	27.43	↑$0.02 (0.07%)	27.40	27.43	776.14K
2018-09-07	27.38	27.41	↑$0.03 (0.11%)	27.38	27.41	442.33K
2018-09-06	27.38	27.38	↑$0.00 (0.00%)	27.37	27.39	387.64K
2018-09-05	27.38	27.38	↑$0.00 (0.00%)	27.37	27.40	623.26K
2018-09-04	27.35	27.39	↑$0.04 (0.15%)	27.35	27.39	0.94M
2018-08-31	27.37	27.35	↓$0.02 (-0.07%)	27.34	27.38	1.47M
2018-08-30	27.38	27.37	↓$0.01 (-0.04%)	27.37	27.38	870.57K
2018-08-29	27.38	27.38	↑$0.00 (0.00%)	27.37	27.39	713.36K
2018-08-28	27.36	27.38	↑$0.02 (0.07%)	27.36	27.40	663.09K