Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 5:56PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Georgia Gulf Corp. (GGC)

At 4:03PM ET: 14.20   0.61 (4.49%)

MORE ON GGC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 14.06 14.15 13.31 13.59 160,400 13.59 19-Nov-09 14.01 14.15 13.44 14.15 150,100 14.15 18-Nov-09 13.75 14.23 13.26 13.97 210,000 13.97 17-Nov-09 13.68 13.74 13.00 13.69 143,800 13.69 16-Nov-09 13.50 13.80 13.26 13.47 156,900 13.47 13-Nov-09 13.42 13.71 13.25 13.45 159,500 13.45 12-Nov-09 14.47 14.73 13.08 13.42 224,400 13.42 11-Nov-09 14.22 14.49 13.62 14.47 146,500 14.47 10-Nov-09 14.77 14.90 14.01 14.25 220,300 14.25 9-Nov-09 14.89 15.00 14.70 14.85 206,800 14.85 6-Nov-09 14.99 15.35 14.57 14.95 251,400 14.95 5-Nov-09 17.40 17.85 14.86 14.92 1,049,300 14.92 4-Nov-09 15.11 16.30 14.10 14.34 393,300 14.34 3-Nov-09 14.52 15.67 14.25 15.15 234,300 15.15 2-Nov-09 14.50 16.29 14.34 14.80 236,300 14.80 30-Oct-09 18.86 18.86 13.90 14.37 435,000 14.37 29-Oct-09 17.55 20.00 17.55 19.22 112,700 19.22 28-Oct-09 18.50 18.88 17.25 17.55 95,600 17.55 27-Oct-09 17.18 18.88 17.18 18.39 128,800 18.39 26-Oct-09 20.50 20.74 17.09 17.14 137,100 17.14 23-Oct-09 21.42 21.64 20.20 20.21 76,400 20.21 22-Oct-09 20.90 22.50 19.99 21.61 96,500 21.61 21-Oct-09 22.75 22.75 20.56 20.70 75,600 20.70 20-Oct-09 23.80 23.80 21.55 21.70 128,800 21.70 19-Oct-09 24.81 25.54 23.50 23.98 82,500 23.98 16-Oct-09 25.77 25.77 24.31 24.69 65,600 24.69 15-Oct-09 27.03 27.41 23.63 24.99 207,600 24.99 14-Oct-09 27.50 27.84 26.76 27.30 63,100 27.30 13-Oct-09 27.95 28.00 27.21 27.30 32,300 27.30 12-Oct-09 28.32 28.45 27.52 27.60 44,800 27.60 9-Oct-09 28.36 28.49 27.80 28.34 26,300 28.34 8-Oct-09 28.48 28.89 28.00 28.16 44,900 28.16 7-Oct-09 28.51 29.00 28.10 28.48 48,300 28.48 6-Oct-09 30.00 30.00 28.60 28.80 63,300 28.80 5-Oct-09 28.73 30.49 28.40 29.11 46,400 29.11 2-Oct-09 30.00 30.00 28.33 28.89 82,800 28.89 1-Oct-09 29.97 30.85 28.01 28.59 119,300 28.59 30-Sep-09 29.03 30.40 27.78 30.00 203,300 30.00 29-Sep-09 29.21 29.49 28.26 28.54 77,800 28.54 28-Sep-09 29.36 29.98 28.69 29.16 83,800 29.16 25-Sep-09 29.64 30.60 28.51 28.93 82,700 28.93 24-Sep-09 30.05 30.70 28.50 28.90 191,200 28.90 23-Sep-09 32.20 33.23 30.19 30.36 127,300 30.36 22-Sep-09 34.71 36.24 31.59 31.94 295,300 31.94 21-Sep-09 30.50 35.95 29.80 33.53 478,400 33.53 18-Sep-09 29.29 30.50 27.50 30.50 245,900 30.50 17-Sep-09 30.75 33.45 29.57 29.90 175,800 29.90 16-Sep-09 29.70 32.00 29.54 31.50 180,700 31.50 15-Sep-09 28.70 30.89 28.46 29.30 151,600 29.30 14-Sep-09 30.00 30.00 28.75 29.03 50,500 29.03 11-Sep-09 29.81 30.45 29.29 29.75 62,200 29.75 10-Sep-09 29.90 30.00 29.30 29.80 63,600 29.80 9-Sep-09 29.50 30.96 29.00 29.64 111,900 29.64 8-Sep-09 31.09 31.09 28.89 29.35 84,100 29.35 4-Sep-09 31.26 32.88 29.54 29.90 265,500 29.90 3-Sep-09 27.33 31.70 27.12 31.00 338,900 31.00 2-Sep-09 27.85 27.89 26.14 27.12 120,700 27.12 1-Sep-09 29.91 30.01 27.41 28.10 125,800 28.10 31-Aug-09 29.99 31.47 29.50 30.01 113,000 30.01 28-Aug-09 31.95 31.95 30.07 30.65 107,300 30.65 27-Aug-09 31.82 32.47 29.75 31.59 154,500 31.59 26-Aug-09 30.00 35.00 29.65 31.72 422,400 31.72 25-Aug-09 30.28 30.54 28.81 29.61 99,500 29.61 24-Aug-09 32.35 32.35 30.04 30.28 103,100 30.28 21-Aug-09 33.49 33.55 30.80 31.69 138,300 31.69 20-Aug-09 32.41 34.24 32.12 32.79 125,200 32.79 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions