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 31, 2011 28.90 29.78 28.88 29.32 3,766 +0.44(+1.52%)
Jan 28, 2011 29.66 29.66 28.88 28.88 7,429 -0.59(-2.00%)
Jan 27, 2011 28.98 29.47 28.20 29.47 7,032 +0.57(+1.97%)
Jan 26, 2011 28.75 28.90 28.18 28.90 1,566 +0.55(+1.94%)
Jan 25, 2011 28.37 28.45 28.27 28.35 3,420 +0.09(+0.32%)
Jan 24, 2011 28.24 28.58 28.12 28.26 6,062 +0.23(+0.82%)
Jan 21, 2011 28.91 29.14 27.80 28.03 6,671 -0.74(-2.57%)
Jan 20, 2011 29.26 29.26 28.77 28.77 924 -0.65(-2.21%)
Jan 19, 2011 30.40 30.47 29.42 29.42 5,792 -0.93(-3.06%)
Jan 18, 2011 31.49 32.05 30.17 30.35 4,997 -1.35(-4.26%)
Jan 14, 2011 31.38 31.92 31.38 31.70 2,773 +0.47(+1.50%)
Jan 13, 2011 31.75 31.78 31.23 31.23 1,171 -0.81(-2.53%)
Jan 12, 2011 31.87 32.20 31.66 32.04 2,218 +0.32(+1.01%)
Jan 11, 2011 31.67 31.79 31.32 31.72 3,174 +0.03(+0.09%)
Jan 10, 2011 31.81 31.90 31.35 31.69 4,565 -0.16(-0.50%)
Jan 07, 2011 32.36 32.36 31.74 31.85 1,937 -0.59(-1.82%)
Jan 06, 2011 32.70 32.70 32.02 32.44 852 -0.26(-0.80%)
Jan 05, 2011 32.70 32.70 32.70 32.70 606 +0.44(+1.36%)
Jan 04, 2011 32.30 32.62 32.25 32.26 1,682 -0.42(-1.29%)
Jan 03, 2011 32.38 32.99 31.74 32.68 9,535 +0.30(+0.93%)
Dec 31, 2010 32.50 32.50 31.89 32.38 1,380 +0.23(+0.72%)
Dec 30, 2010 32.09 32.72 32.09 32.15 2,618 -0.50(-1.53%)
Dec 29, 2010 32.09 32.65 32.09 32.65 2,400 +0.45(+1.40%)
Dec 28, 2010 31.56 32.56 31.55 32.20 4,042 +0.17(+0.53%)
Dec 27, 2010 31.90 32.03 31.90 32.03 402 +0.58(+1.84%)
Dec 23, 2010 31.60 31.79 30.89 31.45 5,925 -0.16(-0.51%)
Dec 22, 2010 30.67 32.04 30.35 31.61 30,298 +0.80(+2.60%)
Dec 21, 2010 30.04 30.81 30.00 30.81 4,666 +0.62(+2.05%)
Dec 20, 2010 30.81 30.81 30.19 30.19 3,287 -0.37(-1.21%)
Dec 17, 2010 30.05 30.56 29.70 30.56 6,974 +0.43(+1.43%)
Dec 16, 2010 29.89 30.20 29.85 30.13 2,578 +0.73(+2.48%)
Dec 15, 2010 29.10 29.56 29.02 29.40 3,919 -0.41(-1.38%)
Dec 14, 2010 28.74 30.10 28.74 29.81 6,474 +0.00(+0.00%)
Dec 13, 2010 30.38 30.40 29.63 29.81 1,686 -0.79(-2.58%)
Dec 10, 2010 29.85 30.60 29.85 30.60 3,482 +0.83(+2.79%)
Dec 09, 2010 30.06 30.06 29.50 29.77 2,502 +0.06(+0.20%)
Dec 08, 2010 29.56 29.88 29.56 29.71 827 -0.35(-1.16%)
Dec 07, 2010 29.97 30.12 29.70 30.06 4,496 +0.23(+0.77%)
Dec 06, 2010 29.60 29.87 29.38 29.83 889 -0.07(-0.23%)
Dec 03, 2010 29.66 30.00 28.89 29.90 7,162 +0.01(+0.03%)
Dec 02, 2010 30.39 30.61 29.38 29.89 23,322 -0.69(-2.26%)
Dec 01, 2010 29.40 30.58 29.40 30.58 5,012 +1.44(+4.94%)
Nov 30, 2010 28.36 29.23 28.36 29.14 4,028 +0.52(+1.82%)
Nov 29, 2010 28.24 28.90 27.76 28.62 3,531 +0.16(+0.56%)
Nov 26, 2010 28.46 28.46 28.46 28.46 100 +1.17(+4.29%)
Nov 24, 2010 27.21 27.29 27.29 27.29 759 +0.53(+1.98%)
Nov 23, 2010 27.04 27.50 26.33 26.76 3,726 -0.64(-2.34%)
Nov 22, 2010 26.97 27.79 26.67 27.40 15,330 +0.42(+1.56%)
Nov 19, 2010 26.82 27.04 26.80 26.98 1,996 +0.26(+0.97%)
Nov 18, 2010 26.72 26.72 26.72 26.72 750 +0.11(+0.41%)
Nov 17, 2010 26.55 26.65 26.35 26.61 3,666 +0.31(+1.18%)
Nov 16, 2010 26.30 27.37 26.10 26.30 3,204 +0.13(+0.50%)
Nov 15, 2010 26.34 26.34 26.04 26.17 1,249 +0.12(+0.46%)
Nov 12, 2010 26.17 26.56 26.05 26.05 9,102 -0.22(-0.84%)
Nov 11, 2010 26.45 26.45 26.27 26.27 442 -0.26(-0.98%)
Nov 10, 2010 26.51 26.53 26.18 26.53 1,453 +0.47(+1.80%)
Nov 09, 2010 26.17 26.23 26.05 26.06 5,984 -0.97(-3.59%)
Nov 08, 2010 27.67 27.67 26.96 27.03 11,299 -0.69(-2.49%)
Nov 05, 2010 25.92 27.97 25.74 27.72 16,267 +2.26(+8.88%)
Nov 04, 2010 25.51 25.51 25.00 25.46 2,870 -0.06(-0.24%)
Nov 03, 2010 25.50 25.64 25.00 25.52 4,213 +0.54(+2.16%)
Nov 02, 2010 24.90 25.40 24.88 24.98 6,155 +0.46(+1.88%)
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.