Griffin Industrial Realty Inc (Md) (NQ: GRIF )

62.50 USD UNCHANGED
Last Price Updated: 4:02 PM EST, Dec 31, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.55 27.63 27.55 27.63 1,175 +0.10(+0.36%)
Jan 28, 2010 27.68 27.68 27.53 27.53 3,990 -0.02(-0.07%)
Jan 27, 2010 27.37 28.34 27.37 27.55 7,325 +0.11(+0.40%)
Jan 26, 2010 27.48 27.93 27.44 27.44 2,074 -0.12(-0.44%)
Jan 25, 2010 27.59 27.72 27.56 27.56 1,968 -0.07(-0.25%)
Jan 22, 2010 27.60 27.69 27.53 27.63 4,822 +0.12(+0.44%)
Jan 21, 2010 27.55 27.56 27.51 27.51 9,419 -0.04(-0.15%)
Jan 20, 2010 28.48 28.48 27.55 27.55 5,210 -0.65(-2.30%)
Jan 19, 2010 27.75 28.28 27.62 28.20 8,503 +0.33(+1.18%)
Jan 15, 2010 28.26 27.87 27.87 27.87 8,500 -0.24(-0.85%)
Jan 14, 2010 28.71 29.17 28.10 28.11 6,195 -0.39(-1.37%)
Jan 13, 2010 27.94 29.29 27.69 28.50 20,698 +0.60(+2.15%)
Jan 12, 2010 28.66 28.66 27.86 27.90 4,507 -0.70(-2.45%)
Jan 11, 2010 28.68 28.80 28.44 28.60 4,016 +0.24(+0.85%)
Jan 08, 2010 28.50 28.50 28.12 28.36 1,003 +0.31(+1.11%)
Jan 07, 2010 28.01 28.05 27.88 28.05 6,683 +0.10(+0.36%)
Jan 06, 2010 28.67 29.17 27.95 27.95 3,981 -0.58(-2.03%)
Jan 05, 2010 28.96 29.43 28.53 28.53 6,097 -0.55(-1.89%)
Jan 04, 2010 29.35 29.35 28.57 29.08 9,627 -0.05(-0.17%)
Dec 31, 2009 29.39 29.13 29.13 29.13 63,600 -0.50(-1.69%)
Dec 30, 2009 29.41 30.24 29.09 29.63 101,380 +0.44(+1.51%)
Dec 29, 2009 28.93 29.44 28.30 29.19 8,297 +0.55(+1.92%)
Dec 28, 2009 28.38 29.00 28.28 28.64 5,388 +0.36(+1.27%)
Dec 24, 2009 28.28 28.28 28.28 28.28 400 +0.13(+0.46%)
Dec 23, 2009 28.27 28.36 28.07 28.15 2,416 +0.12(+0.43%)
Dec 22, 2009 28.14 28.31 28.02 28.03 6,273 -0.68(-2.37%)
Dec 21, 2009 29.04 29.04 28.51 28.71 7,099 +0.69(+2.46%)
Dec 18, 2009 28.66 28.66 28.00 28.02 28,342 -0.26(-0.92%)
Dec 17, 2009 28.94 28.94 28.21 28.28 1,580 -0.37(-1.29%)
Dec 16, 2009 28.54 28.70 28.28 28.65 6,796 +0.46(+1.63%)
Dec 15, 2009 28.92 28.92 28.19 28.19 14,375 -0.72(-2.49%)
Dec 14, 2009 29.30 29.30 28.73 28.91 5,891 +0.18(+0.63%)
Dec 11, 2009 28.17 28.79 28.17 28.73 4,442 +0.07(+0.24%)
Dec 10, 2009 28.86 29.33 28.66 28.66 682 +0.01(+0.03%)
Dec 09, 2009 28.13 28.77 28.13 28.65 2,626 -0.15(-0.52%)
Dec 08, 2009 28.85 29.14 28.80 28.80 7,640 -0.20(-0.69%)
Dec 07, 2009 28.36 29.15 28.36 29.00 7,583 +0.72(+2.55%)
Dec 04, 2009 27.89 28.35 27.79 28.28 5,462 +0.97(+3.55%)
Dec 03, 2009 28.67 28.67 27.31 27.31 7,332 -1.10(-3.87%)
Dec 02, 2009 28.70 28.70 27.83 28.41 8,046 +0.42(+1.50%)
Dec 01, 2009 27.91 28.25 27.40 27.99 8,010 +0.25(+0.90%)
Nov 30, 2009 29.22 29.46 27.45 27.74 21,425 -1.56(-5.32%)
Nov 27, 2009 28.99 29.56 28.99 29.30 9,364 +0.06(+0.21%)
Nov 25, 2009 28.77 29.48 28.77 29.24 5,230 -0.13(-0.44%)
Nov 24, 2009 29.38 29.50 28.30 29.37 5,199 +0.06(+0.20%)
Nov 23, 2009 29.51 29.60 29.00 29.31 11,516 +0.47(+1.63%)
Nov 20, 2009 28.71 29.73 28.71 28.84 5,127 +0.01(+0.03%)
Nov 19, 2009 29.39 29.70 28.26 28.83 9,162 -0.72(-2.44%)
Nov 18, 2009 29.27 29.82 29.27 29.55 1,043 +0.31(+1.06%)
Nov 17, 2009 28.75 29.50 28.64 29.24 3,495 -0.36(-1.22%)
Nov 16, 2009 28.07 29.60 28.06 29.60 8,208 +1.76(+6.32%)
Nov 13, 2009 28.75 28.77 27.73 27.84 17,804 -0.91(-3.17%)
Nov 12, 2009 29.79 30.25 28.26 28.75 6,044 -1.19(-3.97%)
Nov 11, 2009 30.46 30.46 29.62 29.94 1,339 -0.09(-0.30%)
Nov 10, 2009 30.88 30.88 29.82 30.03 1,901 -0.38(-1.25%)
Nov 09, 2009 29.66 30.44 29.66 30.41 3,833 +0.93(+3.15%)
Nov 06, 2009 29.17 29.85 29.17 29.48 2,443 +0.08(+0.27%)
Nov 05, 2009 29.29 29.40 29.20 29.40 4,317 +0.45(+1.55%)
Nov 04, 2009 29.69 29.69 28.63 28.95 13,966 -1.01(-3.37%)
Nov 03, 2009 29.56 30.38 29.23 29.96 3,331 +0.25(+0.84%)
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.