Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 6:08PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Great Northern Iron Ore Properties (GNI)

At 4:00PM ET: 90.145   0.125 (0.14%)

MORE ON GNI

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* 7-Dec-09 90.01 91.10 90.00 90.02 3,300 90.02 4-Dec-09 90.74 91.00 90.10 90.81 2,800 90.81 3-Dec-09 91.29 91.97 90.02 90.20 4,300 90.20 2-Dec-09 94.42 94.42 90.00 90.75 5,000 90.75 1-Dec-09 92.99 93.76 92.03 92.57 3,200 92.57 30-Nov-09 91.00 92.02 90.12 92.02 12,600 92.02 27-Nov-09 90.20 91.47 90.20 91.00 1,400 91.00 25-Nov-09 91.06 91.73 90.35 90.80 4,000 90.80 24-Nov-09 90.40 91.50 90.07 90.25 3,200 90.25 23-Nov-09 89.76 90.64 89.76 89.98 1,800 89.98 20-Nov-09 89.46 89.70 89.00 89.25 2,000 89.25 19-Nov-09 90.03 90.06 89.75 89.75 3,300 89.75 18-Nov-09 90.07 90.75 90.01 90.75 3,000 90.75 17-Nov-09 90.35 90.75 89.93 90.75 1,400 90.75 16-Nov-09 90.15 90.74 89.93 90.19 6,500 90.19 13-Nov-09 90.38 91.00 89.70 90.05 4,900 90.05 12-Nov-09 90.19 91.00 89.29 90.00 3,200 90.00 11-Nov-09 90.07 90.34 90.00 90.34 4,600 90.34 10-Nov-09 90.00 90.34 89.70 90.34 1,700 90.34 9-Nov-09 90.50 91.00 90.07 90.10 1,300 90.10 6-Nov-09 90.62 91.60 90.40 90.40 1,900 90.40 5-Nov-09 92.24 92.27 90.53 91.00 2,100 91.00 4-Nov-09 91.73 92.30 90.01 90.01 3,100 90.01 3-Nov-09 91.00 92.92 91.00 92.50 1,300 92.50 2-Nov-09 92.09 92.85 90.51 91.29 4,600 91.29 30-Oct-09 90.85 92.68 90.54 91.00 3,300 91.00 29-Oct-09 89.02 91.72 89.02 91.00 2,300 91.00 28-Oct-09 91.88 91.88 89.00 89.00 1,600 89.00 27-Oct-09 91.75 92.68 90.01 91.45 2,800 91.45 26-Oct-09 91.79 93.25 91.50 91.55 1,400 91.55 23-Oct-09 94.48 94.51 91.75 91.75 6,500 91.75 22-Oct-09 93.70 94.50 93.70 94.46 1,800 94.46 21-Oct-09 92.27 94.50 92.04 93.00 3,800 93.00 20-Oct-09 94.60 94.93 92.01 92.28 1,100 92.28 19-Oct-09 93.00 95.00 93.00 93.49 1,600 93.49 16-Oct-09 93.76 94.00 93.60 94.00 700 94.00 15-Oct-09 94.74 94.74 93.77 93.77 1,000 93.77 14-Oct-09 93.50 94.74 93.46 94.02 3,800 94.02 13-Oct-09 92.80 93.50 91.54 93.50 3,600 93.50 12-Oct-09 90.62 92.03 90.62 91.92 1,100 91.92 9-Oct-09 91.20 92.39 90.10 91.49 3,000 91.49 8-Oct-09 91.80 93.00 91.80 92.99 1,400 92.99 7-Oct-09 92.00 92.00 91.62 91.62 600 91.62 6-Oct-09 90.56 91.96 90.00 91.71 5,700 91.71 5-Oct-09 91.00 92.00 90.00 90.00 3,400 90.00 2-Oct-09 92.00 92.36 90.64 91.00 2,600 91.00 1-Oct-09 91.98 92.00 91.00 92.00 1,000 92.00 30-Sep-09 92.80 93.51 89.48 92.00 5,700 92.00 29-Sep-09 93.66 94.50 88.00 91.40 3,700 91.40 28-Sep-09 90.10 94.46 87.85 93.97 9,600 93.97 28-Sep-09 $ 1.80 Dividend 25-Sep-09 90.75 96.00 90.67 93.85 15,500 92.05 24-Sep-09 92.79 93.00 90.67 91.26 4,800 89.51 23-Sep-09 90.50 91.23 90.21 90.25 3,800 88.52 22-Sep-09 91.21 92.24 89.27 91.63 5,400 89.87 21-Sep-09 91.65 92.00 90.87 91.00 7,200 89.25 18-Sep-09 88.88 91.00 88.88 91.00 1,500 89.25 17-Sep-09 89.00 89.15 88.75 89.10 6,600 87.39 16-Sep-09 89.04 89.22 88.15 89.05 7,700 87.34 15-Sep-09 89.00 89.00 88.00 89.00 1,200 87.29 14-Sep-09 88.80 89.25 87.76 89.00 2,200 87.29 11-Sep-09 86.00 89.50 86.00 88.95 4,300 87.24 10-Sep-09 88.23 90.97 87.80 90.97 3,400 89.23 9-Sep-09 88.62 89.56 88.00 88.49 8,100 86.79 8-Sep-09 90.00 90.00 88.61 88.62 3,000 86.92 4-Sep-09 89.97 89.97 88.29 89.58 1,400 87.86 3-Sep-09 89.48 89.50 88.02 89.50 1,600 87.78 * 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