GNI Historical Prices | Great Northern Iron Ore Propert Stock

Dow

0.06% Nasdaq

0.01%

Great Northern Iron Ore Properties (GNI)

-NYSE

68.08 0.09(0.13%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	68.21	69.00	68.08	68.08	6,700	68.08
May 23, 2013	68.62	68.75	67.63	68.17	10,200	68.17
May 22, 2013	69.73	69.90	69.20	69.56	8,900	69.56
May 21, 2013	68.38	69.49	68.38	69.26	18,200	69.26
May 20, 2013	68.08	68.79	68.02	68.75	13,000	68.75
May 17, 2013	68.20	69.88	68.00	68.00	11,100	68.00
May 16, 2013	70.11	72.00	68.00	68.20	11,900	68.20
May 15, 2013	70.26	72.20	70.10	70.36	7,500	70.36
May 14, 2013	72.13	72.55	70.30	70.30	10,500	70.30
May 13, 2013	72.60	72.65	72.01	72.31	8,000	72.31
May 10, 2013	72.92	72.92	72.00	72.55	6,700	72.55
May 9, 2013	72.49	72.92	72.23	72.34	8,600	72.34
May 8, 2013	72.29	72.90	72.08	72.23	24,200	72.23
May 7, 2013	72.35	72.90	72.35	72.56	13,200	72.56
May 6, 2013	72.05	72.25	71.21	72.25	7,100	72.25
May 3, 2013	71.88	72.55	71.00	71.63	10,500	71.63
May 2, 2013	70.10	71.50	69.82	71.28	14,400	71.28
May 1, 2013	69.90	70.20	69.43	69.79	19,800	69.79
Apr 30, 2013	69.99	69.99	69.00	69.61	16,300	69.61
Apr 29, 2013	68.73	69.74	68.00	69.00	16,500	69.00
Apr 26, 2013	68.20	69.00	68.00	68.73	7,600	68.73
Apr 25, 2013	67.00	68.80	67.00	68.49	9,300	68.49
Apr 24, 2013	65.57	67.58	65.57	67.50	10,100	67.50
Apr 23, 2013	65.25	66.00	64.70	65.51	14,800	65.51
Apr 22, 2013	65.50	65.95	64.61	65.03	8,000	65.03
Apr 19, 2013	65.85	65.85	64.04	65.26	7,300	65.26
Apr 18, 2013	63.95	64.98	63.88	64.64	11,600	64.64
Apr 17, 2013	67.70	68.38	63.01	63.55	37,900	63.55
Apr 16, 2013	68.05	68.79	67.50	67.91	6,700	67.91
Apr 15, 2013	68.95	69.53	67.95	68.15	20,700	68.15
Apr 12, 2013	69.55	70.64	69.30	69.44	15,500	69.44
Apr 11, 2013	70.00	70.14	69.10	69.13	22,200	69.13
Apr 10, 2013	68.50	70.00	67.71	69.61	31,800	69.61
Apr 9, 2013	67.00	68.00	66.49	67.10	21,300	67.10
Apr 8, 2013	63.78	71.69	63.78	65.79	28,400	65.79
Apr 5, 2013	61.99	63.90	61.50	63.50	26,600	63.50
Apr 4, 2013	65.10	65.10	61.50	62.90	46,000	62.90
Apr 3, 2013	69.00	69.37	64.31	65.09	75,200	65.09
Apr 2, 2013	71.15	71.15	69.00	69.00	30,600	69.00
Apr 1, 2013	74.01	74.01	70.76	71.54	30,400	71.54
Mar 28, 2013	74.55	75.45	74.50	74.57	6,700	74.57
Mar 27, 2013	74.63	75.91	74.25	74.51	14,300	74.51
Mar 26, 2013	77.00	77.25	75.09	75.79	18,000	75.79
Mar 26, 2013	2.25 Dividend
Mar 25, 2013	80.00	81.00	76.95	77.25	50,900	75.00
Mar 22, 2013	79.27	80.48	79.01	79.53	31,500	77.21
Mar 21, 2013	80.24	81.42	79.00	80.48	21,300	78.14
Mar 20, 2013	80.75	82.00	80.50	81.24	16,900	78.87
Mar 19, 2013	80.60	81.00	80.00	80.44	19,700	78.10
Mar 18, 2013	78.04	80.89	77.63	79.54	26,400	77.22
Mar 15, 2013	78.90	79.37	77.96	78.10	14,700	75.83
Mar 14, 2013	79.77	79.99	78.23	78.81	10,400	76.51
Mar 13, 2013	78.70	81.00	78.01	79.01	33,800	76.71
Mar 12, 2013	77.01	78.50	77.01	78.00	13,100	75.73
Mar 11, 2013	77.29	78.38	77.00	77.01	19,700	74.77
Mar 8, 2013	78.67	78.67	76.50	76.83	21,000	74.59
Mar 7, 2013	78.00	79.40	77.41	78.40	15,300	76.12
Mar 6, 2013	79.50	79.50	77.00	77.21	29,300	74.96
Mar 5, 2013	81.25	81.25	78.10	78.95	27,900	76.65
Mar 4, 2013	81.19	81.20	80.02	80.98	8,900	78.62
Mar 1, 2013	80.00	80.97	79.44	80.88	10,800	78.52
Feb 28, 2013	79.45	80.73	79.11	79.11	12,500	76.81
Feb 27, 2013	81.29	81.33	78.62	79.37	13,100	77.06
Feb 26, 2013	80.51	81.55	80.09	80.75	20,500	78.40
Feb 25, 2013	81.40	81.50	79.80	80.51	15,700	78.17
Feb 22, 2013	77.86	80.98	77.86	78.93	18,200	76.63
Feb 21, 2013	77.64	79.63	77.21	77.87	11,700	75.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GNI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Great Northern Iron Ore Properties (GNI)