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, 2013 29.50 30.39 29.25 30.10 4,075 +0.73(+2.49%)
Jan 30, 2013 30.37 30.37 29.35 29.37 614 -1.02(-3.36%)
Jan 29, 2013 29.98 30.40 29.52 30.39 2,790 +0.29(+0.96%)
Jan 28, 2013 30.10 30.10 30.10 30.10 726 +0.19(+0.64%)
Jan 25, 2013 29.80 30.20 28.50 29.91 4,451 +0.12(+0.40%)
Jan 24, 2013 28.80 29.80 28.80 29.79 2,166 +1.09(+3.80%)
Jan 23, 2013 28.61 28.70 28.61 28.70 913 -0.02(-0.07%)
Jan 22, 2013 28.22 28.72 28.22 28.72 1,859 +0.44(+1.56%)
Jan 18, 2013 29.00 29.00 28.23 28.28 1,941 -0.81(-2.78%)
Jan 17, 2013 29.09 29.09 29.09 29.09 451 +0.82(+2.90%)
Jan 15, 2013 29.05 28.27 28.27 28.27 1,200 -0.66(-2.28%)
Jan 14, 2013 28.41 29.15 28.41 28.93 998 +0.53(+1.87%)
Jan 11, 2013 28.51 29.20 27.80 28.40 1,327 -0.17(-0.60%)
Jan 10, 2013 29.06 29.06 28.49 28.57 1,732 -1.05(-3.54%)
Jan 09, 2013 29.50 29.63 29.06 29.62 2,638 +0.90(+3.13%)
Jan 08, 2013 28.87 29.08 28.72 28.72 1,147 +0.08(+0.28%)
Jan 07, 2013 28.51 28.75 27.54 28.64 1,906 -0.08(-0.28%)
Jan 04, 2013 29.23 29.23 28.72 28.72 811 -0.03(-0.10%)
Jan 03, 2013 27.00 29.29 27.00 28.75 2,596 -0.90(-3.04%)
Jan 02, 2013 27.66 29.80 27.66 29.65 11,573 +1.95(+7.04%)
Dec 31, 2012 27.30 27.70 27.16 27.70 300 +1.23(+4.65%)
Dec 28, 2012 26.30 26.47 26.30 26.47 488 -0.10(-0.38%)
Dec 27, 2012 26.31 27.00 26.31 26.57 967 +0.04(+0.15%)
Dec 26, 2012 26.28 26.98 26.26 26.53 682 -0.07(-0.26%)
Dec 24, 2012 26.25 26.60 26.25 26.60 789 +0.35(+1.33%)
Dec 21, 2012 27.20 27.74 25.39 26.25 11,880 -0.99(-3.63%)
Dec 20, 2012 26.56 27.24 26.44 27.24 1,248 +0.34(+1.26%)
Dec 19, 2012 26.11 26.90 26.11 26.90 759 +0.16(+0.60%)
Dec 18, 2012 26.70 26.74 26.70 26.74 914 +1.22(+4.78%)
Dec 17, 2012 25.39 25.52 25.30 25.52 1,496 +0.36(+1.43%)
Dec 14, 2012 25.16 25.16 25.10 25.16 2,106 +0.11(+0.44%)
Dec 13, 2012 25.16 25.16 25.05 25.05 400 +0.00(+0.00%)
Dec 12, 2012 25.30 25.30 25.05 25.05 4,037 -0.27(-1.07%)
Dec 11, 2012 25.40 25.40 25.21 25.32 2,641 +0.05(+0.20%)
Dec 10, 2012 25.22 25.34 25.16 25.27 4,383 -0.18(-0.71%)
Dec 07, 2012 25.66 25.66 25.45 25.45 1,673 -0.20(-0.78%)
Dec 06, 2012 25.20 25.70 25.18 25.65 1,994 +0.22(+0.87%)
Dec 05, 2012 25.43 25.43 25.43 25.43 570 -0.05(-0.20%)
Dec 04, 2012 25.17 25.48 25.17 25.48 200 +0.11(+0.43%)
Nov 30, 2012 25.49 25.49 25.18 25.37 2,057 -0.12(-0.47%)
Nov 29, 2012 25.59 25.59 25.22 25.49 1,012 +0.34(+1.35%)
Nov 28, 2012 25.27 25.40 25.15 25.15 2,738 -0.12(-0.47%)
Nov 27, 2012 25.48 25.48 25.27 25.27 1,322 +0.05(+0.20%)
Nov 26, 2012 25.20 25.53 25.20 25.22 3,783 -0.75(-2.89%)
Nov 23, 2012 25.01 26.09 25.01 25.97 1,334 +0.97(+3.88%)
Nov 21, 2012 24.79 25.01 24.36 25.00 8,046 +0.69(+2.84%)
Nov 20, 2012 24.47 24.55 24.31 24.31 870 -0.39(-1.58%)
Nov 19, 2012 24.93 24.93 24.50 24.70 1,827 +0.40(+1.65%)
Nov 16, 2012 24.33 24.33 24.30 24.30 2,535 -0.26(-1.06%)
Nov 15, 2012 24.73 24.73 24.56 24.56 956 +0.16(+0.66%)
Nov 14, 2012 25.00 25.05 24.40 24.40 7,385 -0.83(-3.29%)
Nov 13, 2012 25.21 25.27 25.00 25.23 2,489 -0.15(-0.59%)
Nov 12, 2012 25.45 25.88 25.23 25.38 1,721 -0.08(-0.31%)
Nov 09, 2012 25.68 25.68 25.17 25.46 16,383 -0.24(-0.93%)
Nov 08, 2012 28.08 28.08 25.11 25.70 27,897 -2.45(-8.70%)
Nov 07, 2012 28.65 28.65 28.09 28.15 7,045 -0.80(-2.76%)
Nov 06, 2012 28.77 28.95 28.54 28.95 5,336 +0.05(+0.17%)
Nov 05, 2012 29.18 30.00 28.55 28.90 9,728 -0.31(-1.06%)
Nov 02, 2012 28.95 29.21 28.24 29.21 13,334 +0.67(+2.35%)
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.