Time Sensitive News for Traders

GBE - Grubb

Historical Data for Grubb & Ellis Company (GBE) 
$ 0.98      0.03 (+3.16%) Volume: 142.63 k 4:04 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 1.00 1.10 0.90 0.98 142,625 0.03  3.16%
11/20/08 0.96 1.14 0.95 0.95 297,847 -0.08 -7.77%
11/19/08 0.98 1.10 0.95 1.03 219,092 0.05  5.10%
11/18/08 0.98 1.08 0.98 0.98 142,532 – –
11/17/08 1.05 1.09 0.98 0.98 92,860 -0.02 -2.00%
11/14/08 0.95 1.25 0.95 1.00 215,405 -0.30 -23.08%
11/13/08 1.10 1.40 0.81 1.30 446,907 0.26  25.00%
11/12/08 1.06 1.19 1.02 1.04 65,900 -0.04 -3.70%
11/11/08 1.22 1.22 1.07 1.08 323,946 -0.03 -2.70%
11/10/08 1.21 1.32 1.10 1.11 230,698 -0.02 -1.77%
11/7/08 1.10 1.21 1.10 1.13 164,752 0.03  2.73%
11/6/08 1.50 1.50 1.10 1.10 359,522 -0.40 -26.67%
11/5/08 1.68 1.71 1.50 1.50 159,516 -0.19 -11.24%
11/4/08 1.61 1.75 1.59 1.69 173,732 0.10  6.29%
11/3/08 1.47 1.60 1.47 1.59 108,318 0.06  3.92%
10/31/08 1.43 1.58 1.41 1.53 206,850 0.09  6.25%
10/30/08 1.38 1.44 1.38 1.44 137,367 0.11  8.27%
10/29/08 1.25 1.39 1.10 1.33 153,971 0.07  5.56%
10/28/08 1.29 1.30 1.10 1.26 366,703 0.02  1.61%
10/27/08 1.26 1.42 1.24 1.24 95,177 -0.06 -4.62%
10/24/08 1.26 1.36 1.1943 1.30 70,484 -0.04 -2.99%
10/23/08 1.36 1.45 1.28 1.34 211,174 -0.01 -0.74%
10/22/08 1.45 1.51 1.31 1.35 159,332 -0.13 -8.78%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE