Skip to main content

Getty Realty Corp (NY: GTY )

28.47 +0.22 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.887 8.938 8.753 8.753 147,214 -0.17(-1.92%)
Dec 30, 2002 8.961 8.984 8.822 8.924 121,019 -0.18(-1.93%)
Dec 27, 2002 9.169 9.192 9.053 9.100 56,504 -0.04(-0.40%)
Dec 26, 2002 9.220 9.234 9.021 9.137 115,173 -0.08(-0.85%)
Dec 24, 2002 9.077 9.215 9.077 9.215 29,009 +0.08(+0.91%)
Dec 23, 2002 9.146 9.201 9.049 9.132 134,225 -0.01(-0.15%)
Dec 20, 2002 9.169 9.169 9.030 9.146 118,421 +0.00(+0.05%)
Dec 19, 2002 9.192 9.234 9.077 9.141 86,596 -0.01(-0.10%)
Dec 18, 2002 9.146 9.215 9.127 9.150 88,328 -0.04(-0.40%)
Dec 17, 2002 9.229 9.238 9.141 9.187 97,205 -0.04(-0.45%)
Dec 16, 2002 9.137 9.238 9.123 9.229 75,772 +0.09(+1.01%)
Dec 13, 2002 9.127 9.146 9.063 9.137 84,432 -0.00(-0.05%)
Dec 12, 2002 9.206 9.238 9.123 9.141 71,875 -0.06(-0.70%)
Dec 11, 2002 9.160 9.234 9.100 9.206 76,205 +0.04(+0.40%)
Dec 10, 2002 9.077 9.238 9.077 9.169 82,483 +0.00(+0.05%)
Dec 09, 2002 9.123 9.261 8.961 9.164 173,193 +0.06(+0.66%)
Dec 06, 2002 8.772 9.169 8.772 9.104 103,266 +0.32(+3.63%)
Dec 05, 2002 8.786 8.841 8.739 8.786 80,318 +0.05(+0.53%)
Dec 04, 2002 8.776 8.869 8.712 8.739 68,628 -0.08(-0.94%)
Dec 03, 2002 8.933 8.956 8.684 8.822 61,267 -0.12(-1.29%)
Dec 02, 2002 8.961 8.998 8.827 8.938 63,648 -0.07(-0.77%)
Nov 29, 2002 9.063 9.063 8.970 9.007 18,834 -0.06(-0.66%)
Nov 27, 2002 8.961 9.067 8.869 9.067 46,545 +0.17(+1.92%)
Nov 26, 2002 9.016 9.100 8.846 8.896 81,834 -0.13(-1.48%)
Nov 25, 2002 8.961 9.123 8.892 9.030 94,390 -0.01(-0.10%)
Nov 22, 2002 8.776 9.053 8.758 9.040 76,854 +0.33(+3.82%)
Nov 21, 2002 8.730 8.799 8.707 8.707 78,153 -0.06(-0.74%)
Nov 20, 2002 8.712 8.781 8.707 8.772 78,586 +0.06(+0.69%)
Nov 19, 2002 8.753 8.846 8.712 8.712 83,133 +0.05(+0.53%)
Nov 18, 2002 8.869 8.869 8.527 8.665 76,205 -0.13(-1.52%)
Nov 15, 2002 8.822 8.915 8.730 8.799 49,360 -0.02(-0.26%)
Nov 14, 2002 8.545 8.822 8.536 8.822 95,256 +0.32(+3.80%)
Nov 13, 2002 8.545 8.545 8.439 8.499 80,318 -0.01(-0.11%)
Nov 12, 2002 8.462 8.545 8.453 8.508 146,132 +0.06(+0.66%)
Nov 11, 2002 8.568 8.568 8.319 8.453 104,998 -0.09(-1.08%)
Nov 08, 2002 8.545 8.592 8.499 8.545 138,122 +0.01(+0.11%)
Nov 07, 2002 8.781 8.822 8.453 8.536 242,471 -0.31(-3.50%)
Nov 06, 2002 9.095 9.100 8.776 8.846 153,493 -0.21(-2.35%)
Nov 05, 2002 9.030 9.077 9.003 9.058 144,616 -0.04(-0.46%)
Nov 04, 2002 9.100 9.261 9.100 9.100 240,089 +0.01(+0.10%)
Nov 01, 2002 9.053 9.090 9.003 9.090 96,772 +0.05(+0.51%)
Oct 31, 2002 9.077 9.100 9.007 9.044 121,019 -0.02(-0.20%)
Oct 30, 2002 9.090 9.123 9.035 9.063 88,545 -0.03(-0.30%)
Oct 29, 2002 9.113 9.123 9.030 9.090 77,937 +0.00(+0.05%)
Oct 28, 2002 9.123 9.146 9.063 9.086 114,091 -0.06(-0.66%)
Oct 25, 2002 9.234 9.238 9.127 9.146 126,648 -0.09(-0.95%)
Oct 24, 2002 9.100 9.238 9.100 9.234 100,668 +0.15(+1.63%)
Oct 23, 2002 9.053 9.123 8.915 9.086 76,854 +0.01(+0.10%)
Oct 22, 2002 9.141 9.141 9.058 9.077 56,937 -0.08(-0.86%)
Oct 21, 2002 9.030 9.187 9.026 9.155 72,524 +0.13(+1.43%)
Oct 18, 2002 9.030 9.044 8.906 9.026 62,349 +0.00(+0.00%)
Oct 17, 2002 8.938 9.030 8.933 9.026 88,112 +0.12(+1.35%)
Oct 16, 2002 8.961 8.961 8.832 8.906 78,586 -0.06(-0.62%)
Oct 15, 2002 8.684 8.993 8.684 8.961 149,812 +0.30(+3.47%)
Oct 14, 2002 8.642 8.725 8.592 8.661 51,958 +0.02(+0.21%)
Oct 11, 2002 8.504 8.776 8.504 8.642 61,700 +0.18(+2.18%)
Oct 10, 2002 8.213 8.467 7.899 8.458 128,596 +0.21(+2.58%)
Oct 09, 2002 8.365 8.393 8.245 8.245 134,008 -0.16(-1.92%)
Oct 08, 2002 8.361 8.615 8.319 8.407 146,565 -0.17(-1.99%)
Oct 07, 2002 8.799 8.822 8.573 8.578 137,905 -0.20(-2.26%)
Oct 04, 2002 8.818 8.887 8.712 8.776 105,864 -0.03(-0.31%)
Oct 03, 2002 8.776 8.846 8.776 8.804 76,638 +0.03(+0.32%)
Oct 02, 2002 8.836 8.846 8.730 8.776 146,998 -0.07(-0.78%)
Oct 01, 2002 8.822 8.850 8.753 8.846 214,327 +0.03(+0.37%)
Sep 30, 2002 8.915 8.919 8.739 8.813 283,604 -0.19(-2.15%)
Sep 27, 2002 9.100 9.123 8.966 9.007 154,575 -0.07(-0.76%)
Sep 26, 2002 9.053 9.192 8.961 9.077 338,810 -0.20(-2.19%)
Sep 25, 2002 9.247 9.284 9.178 9.280 221,255 +0.07(+0.80%)
Sep 24, 2002 9.192 9.257 9.123 9.206 2,099,975 +0.06(+0.66%)
Sep 23, 2002 9.123 9.252 9.109 9.146 105,864 +0.04(+0.46%)
Sep 20, 2002 9.127 9.187 9.077 9.104 8,248,356 +0.09(+1.03%)
Sep 19, 2002 9.294 9.294 9.012 9.012 124,266 -0.28(-3.03%)
Sep 18, 2002 9.234 9.400 9.146 9.294 280,141 +0.11(+1.16%)
Sep 17, 2002 9.234 9.238 9.077 9.187 129,029 +0.03(+0.30%)
Sep 16, 2002 9.100 9.238 9.100 9.160 66,679 -0.01(-0.10%)
Sep 13, 2002 8.915 9.169 8.901 9.169 69,277 +0.27(+3.06%)
Sep 12, 2002 9.030 9.030 8.896 8.896 86,163 -0.13(-1.48%)
Sep 11, 2002 9.100 9.169 9.012 9.030 60,617 +0.05(+0.51%)
Sep 10, 2002 9.123 9.141 8.961 8.984 91,143 -0.07(-0.82%)
Sep 09, 2002 9.053 9.123 9.007 9.058 78,803 +0.04(+0.46%)
Sep 06, 2002 8.915 9.095 8.915 9.016 71,442 +0.17(+1.93%)
Sep 05, 2002 8.739 9.007 8.739 8.846 107,163 +0.11(+1.22%)
Sep 04, 2002 8.730 8.744 8.707 8.739 83,782 +0.04(+0.48%)
Sep 03, 2002 8.605 8.698 8.522 8.698 83,349 +0.09(+1.07%)
Aug 30, 2002 8.684 8.725 8.605 8.605 35,937 -0.11(-1.27%)
Aug 29, 2002 8.638 8.730 8.638 8.716 38,535 +0.12(+1.40%)
Aug 28, 2002 8.652 8.716 8.596 8.596 58,669 -0.06(-0.75%)
Aug 27, 2002 8.661 8.772 8.615 8.661 1,017,513 -0.06(-0.74%)
Aug 26, 2002 8.545 8.725 8.545 8.725 82,267 +0.22(+2.61%)
Aug 23, 2002 8.592 8.596 8.430 8.504 125,998 +0.00(+0.00%)
Aug 22, 2002 8.721 8.721 8.504 8.504 129,462 -0.14(-1.66%)
Aug 21, 2002 8.582 8.652 8.504 8.647 167,348 +0.10(+1.19%)
Aug 20, 2002 8.592 8.628 8.481 8.545 3,117,489 +0.12(+1.48%)
Aug 16, 2002 8.388 8.471 8.361 8.421 536,251 -0.01(-0.11%)
Aug 15, 2002 8.407 8.522 8.337 8.430 130,111 +0.07(+0.83%)
Aug 14, 2002 8.407 8.481 8.310 8.361 95,040 -0.01(-0.17%)
Aug 13, 2002 8.296 8.684 8.296 8.374 216,275 +0.07(+0.83%)
Aug 12, 2002 8.416 8.416 8.093 8.305 1,407,200 -0.20(-2.34%)
Aug 07, 2002 8.578 8.628 8.374 8.504 42,216 -0.04(-0.49%)
Aug 06, 2002 8.291 8.545 8.291 8.545 109,761 +0.19(+2.32%)
Aug 05, 2002 8.545 8.559 8.319 8.351 97,205 -0.22(-2.53%)
Aug 02, 2002 8.642 8.675 8.476 8.568 72,741 -0.11(-1.22%)
Aug 01, 2002 8.822 8.938 8.578 8.675 42,865 -0.15(-1.68%)
Jul 31, 2002 8.361 8.984 8.361 8.822 183,585 +0.06(+0.63%)
Jul 30, 2002 8.707 8.961 8.596 8.767 191,162 +0.01(+0.16%)
Jul 29, 2002 8.476 8.822 8.476 8.753 169,513 +0.35(+4.12%)
Jul 26, 2002 8.176 8.407 8.176 8.407 219,523 +0.24(+2.88%)
Jul 25, 2002 7.839 8.199 7.839 8.171 260,656 +0.32(+4.12%)
Jul 24, 2002 7.469 7.852 7.460 7.848 219,739 +0.29(+3.85%)
Jul 23, 2002 7.737 7.779 7.492 7.557 265,419 -0.10(-1.33%)
Jul 22, 2002 7.645 7.991 7.331 7.658 302,006 -0.15(-1.89%)
Jul 19, 2002 8.157 8.217 7.760 7.806 221,038 -0.61(-7.24%)
Jul 17, 2002 8.499 8.527 8.342 8.416 124,699 -0.31(-3.60%)
Jul 12, 2002 8.961 9.086 8.665 8.730 201,770 -0.16(-1.82%)
Jul 11, 2002 9.174 9.224 8.776 8.892 108,246 -0.34(-3.70%)
Jul 10, 2002 9.141 9.247 9.104 9.234 64,731 +0.10(+1.11%)
Jul 09, 2002 9.210 9.210 9.132 9.132 78,370 -0.08(-0.85%)
Jul 08, 2002 9.100 9.210 9.100 9.210 73,607 +0.16(+1.79%)
Jul 05, 2002 8.961 9.197 8.915 9.049 77,287 +0.14(+1.56%)
Jul 04, 2002 9.266 9.266 8.896 8.910 84,432 +0.00(+0.00%)
Jul 03, 2002 9.266 9.266 8.896 8.910 84,432 -0.36(-3.93%)
Jul 02, 2002 9.284 9.303 9.150 9.275 119,503 -0.03(-0.35%)
Jul 01, 2002 9.446 9.446 9.164 9.307 375,614 -0.05(-0.49%)
Jun 28, 2002 9.118 9.354 9.058 9.354 368,036 +0.24(+2.58%)
Jun 27, 2002 9.238 9.238 9.007 9.118 141,585 -0.12(-1.30%)
Jun 26, 2002 8.984 9.280 8.938 9.238 193,327 +0.01(+0.10%)
Jun 25, 2002 9.488 9.488 9.007 9.229 298,542 +0.12(+1.32%)
Jun 21, 2002 9.090 9.095 9.035 9.109 163,884 +0.10(+1.13%)
Jun 20, 2002 8.841 9.104 8.813 9.007 144,400 +0.20(+2.25%)
Jun 19, 2002 8.859 9.049 8.416 8.809 291,615 -0.05(-0.52%)
Jun 18, 2002 8.730 8.859 8.661 8.855 114,307 +0.19(+2.24%)
Jun 17, 2002 8.684 8.822 8.592 8.661 144,616 -0.01(-0.16%)
Jun 14, 2002 8.661 8.762 8.559 8.675 99,369 -0.10(-1.16%)
Jun 12, 2002 8.314 8.786 8.314 8.776 305,470 +0.44(+5.32%)
Jun 11, 2002 8.314 8.361 8.264 8.333 135,957 +0.02(+0.22%)
Jun 10, 2002 8.333 8.361 8.259 8.314 194,410 +0.00(+0.00%)
Jun 07, 2002 8.287 8.314 8.268 8.314 104,349 +0.05(+0.61%)
Jun 06, 2002 8.301 8.314 8.259 8.264 92,442 -0.05(-0.61%)
Jun 05, 2002 8.314 8.314 8.287 8.314 120,802 +0.01(+0.11%)
May 31, 2002 8.314 8.314 8.273 8.305 171,245 -0.00(-0.06%)
May 28, 2002 8.305 8.314 8.217 8.310 93,524 +0.06(+0.78%)
May 27, 2002 8.333 8.314 8.245 8.245 80,102 +0.00(+0.00%)
May 24, 2002 8.333 8.314 8.245 8.245 80,102 -0.09(-1.05%)
May 23, 2002 8.314 8.356 8.277 8.333 190,296 +0.03(+0.33%)
May 22, 2002 7.996 8.305 7.977 8.305 145,482 +0.27(+3.39%)
May 21, 2002 8.079 8.079 7.843 8.033 397,046 -0.05(-0.57%)
May 20, 2002 8.120 8.120 8.065 8.079 123,184 -0.04(-0.51%)
May 17, 2002 8.130 8.130 8.088 8.120 138,338 +0.01(+0.11%)
May 16, 2002 8.204 8.217 8.074 8.111 192,245 -0.09(-1.13%)
May 15, 2002 8.314 8.314 8.097 8.204 155,441 -0.11(-1.33%)
May 14, 2002 8.407 8.407 8.268 8.314 137,256 +0.01(+0.11%)
May 13, 2002 8.227 8.305 8.097 8.305 167,565 +0.04(+0.45%)
May 10, 2002 8.578 8.582 8.083 8.268 130,111 -0.29(-3.40%)
May 09, 2002 8.615 8.615 8.550 8.559 61,483 -0.07(-0.86%)
May 08, 2002 8.702 8.702 8.430 8.633 122,101 -0.04(-0.48%)
May 07, 2002 8.725 8.725 8.601 8.675 126,648 -0.03(-0.37%)
May 06, 2002 8.684 8.730 8.592 8.707 78,803 -0.03(-0.37%)
May 03, 2002 8.693 8.739 8.601 8.739 1,298,953 +0.04(+0.42%)
May 02, 2002 8.693 8.739 8.684 8.702 75,122 +0.02(+0.21%)
May 01, 2002 8.707 8.707 8.647 8.684 130,977 -0.02(-0.27%)
Apr 30, 2002 8.661 8.707 8.615 8.707 137,472 +0.02(+0.27%)
Apr 29, 2002 8.795 8.795 8.679 8.684 73,174 -0.12(-1.31%)
Apr 26, 2002 8.869 8.883 8.744 8.799 86,380 -0.01(-0.16%)
Apr 25, 2002 8.758 8.892 8.753 8.813 121,668 -0.01(-0.10%)
Apr 24, 2002 8.864 8.878 8.753 8.822 42,865 -0.04(-0.47%)
Apr 23, 2002 8.864 8.878 8.776 8.864 117,771 +0.06(+0.63%)
Apr 22, 2002 8.864 8.892 8.804 8.809 69,494 -0.04(-0.42%)
Apr 19, 2002 8.859 8.887 8.762 8.846 86,380 -0.00(-0.05%)
Apr 18, 2002 8.799 8.910 8.799 8.850 123,617 +0.02(+0.21%)
Apr 17, 2002 8.892 8.892 8.799 8.832 108,029 -0.11(-1.19%)
Apr 16, 2002 8.975 9.003 8.892 8.938 126,864 -0.02(-0.21%)
Apr 15, 2002 8.961 9.003 8.933 8.956 139,637 +0.05(+0.57%)
Apr 12, 2002 8.873 8.906 8.873 8.906 141,369 -0.01(-0.10%)
Apr 11, 2002 8.869 8.989 8.818 8.915 177,740 +0.03(+0.31%)
Apr 10, 2002 8.883 8.929 8.693 8.887 451,819 +0.12(+1.37%)
Apr 09, 2002 8.822 8.832 8.610 8.767 156,523 -0.07(-0.78%)
Apr 08, 2002 8.753 8.869 8.730 8.836 197,657 +0.13(+1.49%)
Apr 05, 2002 8.730 8.776 8.592 8.707 204,152 -0.06(-0.74%)
Apr 04, 2002 8.776 8.790 8.689 8.772 28,360 +0.09(+1.01%)
Apr 03, 2002 8.799 8.822 8.684 8.684 70,143 -0.09(-1.05%)
Apr 02, 2002 8.707 8.836 8.684 8.776 319,326 +0.02(+0.26%)
Apr 01, 2002 8.753 8.795 8.753 8.753 77,287 +0.07(+0.80%)
Mar 29, 2002 8.776 8.795 8.684 8.684 56,937 +0.00(+0.00%)
Mar 28, 2002 8.776 8.795 8.684 8.684 562,880 -0.09(-1.00%)
Mar 27, 2002 8.776 8.795 8.661 8.772 61,916 -0.15(-1.71%)
Mar 26, 2002 8.684 8.938 8.684 8.924 132,926 +0.29(+3.32%)
Mar 25, 2002 8.781 8.795 8.601 8.638 522,395 -0.14(-1.58%)
Mar 22, 2002 8.864 8.864 8.776 8.776 164,534 -0.05(-0.52%)
Mar 21, 2002 8.781 8.822 8.781 8.822 50,442 +0.02(+0.21%)
Mar 20, 2002 8.822 8.822 8.781 8.804 3,225,735 -0.02(-0.21%)
Mar 19, 2002 8.776 8.822 8.753 8.822 80,968 +0.06(+0.74%)
Mar 18, 2002 8.822 8.822 8.661 8.758 66,246 +0.04(+0.42%)
Mar 15, 2002 8.689 8.776 8.689 8.721 116,039 -0.01(-0.11%)
Mar 14, 2002 8.596 8.767 8.596 8.730 77,937 +0.06(+0.64%)
Mar 13, 2002 8.615 8.684 8.555 8.675 101,751 +0.06(+0.75%)
Mar 12, 2002 8.730 8.730 8.555 8.610 83,133 -0.10(-1.11%)
Mar 11, 2002 8.684 8.707 8.587 8.707 45,246 +0.07(+0.86%)
Mar 08, 2002 8.568 8.712 8.568 8.633 47,844 +0.11(+1.30%)
Mar 07, 2002 8.587 8.587 8.490 8.522 257,192 -0.04(-0.43%)
Mar 06, 2002 8.550 8.582 8.430 8.559 279,924 -0.00(-0.05%)
Mar 05, 2002 8.522 8.679 8.508 8.564 1,234,006 +0.08(+0.98%)
Mar 04, 2002 8.384 8.550 8.319 8.481 122,534 +0.12(+1.44%)
Mar 01, 2002 8.374 8.402 8.319 8.361 77,504 +0.06(+0.72%)
Feb 28, 2002 8.310 8.351 8.282 8.301 143,317 -0.00(-0.06%)
Feb 27, 2002 8.347 8.402 8.176 8.305 118,854 -0.04(-0.50%)
Feb 26, 2002 8.388 8.421 8.347 8.347 153,060 -0.09(-1.04%)
Feb 25, 2002 8.310 8.587 8.305 8.434 198,956 +0.12(+1.50%)
Feb 22, 2002 8.130 8.310 8.130 8.310 112,359 +0.24(+3.04%)
Feb 21, 2002 8.000 8.176 7.968 8.065 96,122 +0.06(+0.75%)
Feb 20, 2002 7.899 8.083 7.885 8.005 91,576 +0.06(+0.76%)
Feb 19, 2002 7.876 8.037 7.852 7.945 304,388 +0.06(+0.76%)
Feb 18, 2002 7.968 7.973 7.852 7.885 499,447 +0.00(+0.00%)
Feb 15, 2002 7.968 7.973 7.852 7.885 499,447 -0.09(-1.10%)
Feb 14, 2002 7.391 8.037 7.391 7.973 1,964,884 -1.10(-12.16%)
Feb 13, 2002 9.021 9.077 9.012 9.077 41,350 +0.00(+0.05%)
Feb 12, 2002 9.077 9.077 9.012 9.072 41,783 -0.00(-0.05%)
Feb 11, 2002 8.956 9.077 8.956 9.077 97,638 +0.12(+1.39%)
Feb 08, 2002 8.790 8.952 8.753 8.952 78,586 +0.12(+1.41%)
Feb 07, 2002 9.030 9.044 8.799 8.827 99,369 -0.22(-2.40%)
Feb 06, 2002 9.049 9.049 8.901 9.044 103,266 -0.00(-0.05%)
Feb 05, 2002 9.007 9.053 8.966 9.049 83,782 +0.00(+0.00%)
Feb 04, 2002 9.044 9.053 8.919 9.049 82,916 +0.03(+0.36%)
Feb 01, 2002 8.998 9.049 8.896 9.016 112,143 +0.02(+0.21%)
Jan 31, 2002 9.007 9.044 8.952 8.998 130,544 -0.08(-0.87%)
Jan 30, 2002 9.118 9.118 9.007 9.077 256,976 -0.04(-0.46%)
Jan 29, 2002 8.832 9.123 8.809 9.118 137,472 +0.28(+3.19%)
Jan 28, 2002 8.855 8.924 8.776 8.836 178,822 -0.06(-0.67%)
Jan 25, 2002 8.993 8.993 8.896 8.896 130,111 -0.07(-0.77%)
Jan 24, 2002 9.095 9.095 8.961 8.966 122,318 -0.12(-1.32%)
Jan 23, 2002 8.896 9.086 8.896 9.086 146,998 +0.19(+2.18%)
Jan 22, 2002 9.164 9.164 8.841 8.892 101,751 -0.18(-2.04%)
Jan 21, 2002 8.938 9.192 8.873 9.077 628,044 +0.00(+0.00%)
Jan 18, 2002 8.938 9.192 8.873 9.077 628,044 +0.09(+1.03%)
Jan 17, 2002 8.762 8.984 8.758 8.984 168,864 +0.20(+2.31%)
Jan 16, 2002 8.846 8.850 8.730 8.781 192,028 -0.04(-0.47%)
Jan 15, 2002 8.841 8.850 8.698 8.822 125,998 -0.02(-0.26%)
Jan 14, 2002 8.818 8.859 8.712 8.846 163,884 +0.06(+0.68%)
Jan 11, 2002 8.753 8.892 8.698 8.786 117,122 +0.10(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.