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 (%)
Oct 31, 2013 33.20 33.20 32.46 33.00 0 +0.17(+0.52%)
Oct 30, 2013 33.00 33.20 32.83 32.83 10,856 -0.08(-0.24%)
Oct 29, 2013 32.97 33.00 32.50 32.91 0 +0.16(+0.49%)
Oct 28, 2013 32.47 32.90 32.47 32.75 0 +0.47(+1.46%)
Oct 25, 2013 32.32 32.74 32.20 32.28 0 -0.18(-0.55%)
Oct 24, 2013 32.26 32.46 32.06 32.46 1,955 +0.37(+1.15%)
Oct 23, 2013 32.49 32.49 32.00 32.09 0 -0.30(-0.93%)
Oct 22, 2013 32.40 32.74 32.09 32.39 0 +0.39(+1.22%)
Oct 21, 2013 32.90 33.00 31.85 32.00 0 -0.74(-2.26%)
Oct 18, 2013 32.67 32.74 32.38 32.74 3,269 +0.29(+0.89%)
Oct 17, 2013 32.79 32.79 32.00 32.45 0 -0.43(-1.31%)
Oct 16, 2013 31.90 32.99 31.77 32.88 0 +1.10(+3.46%)
Oct 15, 2013 31.71 32.16 31.71 31.78 0 -0.12(-0.38%)
Oct 14, 2013 31.91 32.02 31.53 31.90 0 -0.01(-0.03%)
Oct 11, 2013 31.18 32.33 31.18 31.91 0 +0.71(+2.28%)
Oct 10, 2013 31.39 31.62 31.20 31.20 5,211 +0.10(+0.32%)
Oct 09, 2013 31.23 31.34 30.89 31.10 0 -0.10(-0.32%)
Oct 08, 2013 31.40 31.40 31.11 31.20 3,610 -0.04(-0.13%)
Oct 07, 2013 31.28 31.44 31.00 31.24 0 -0.26(-0.83%)
Oct 04, 2013 31.19 31.50 30.54 31.50 0 +0.32(+1.03%)
Oct 03, 2013 31.02 31.28 30.79 31.18 0 -0.55(-1.73%)
Oct 02, 2013 31.78 32.04 31.50 31.73 4,842 -0.45(-1.40%)
Oct 01, 2013 32.00 32.37 31.62 32.18 8,701 +0.08(+0.25%)
Sep 30, 2013 31.39 32.20 31.39 32.10 0 +0.27(+0.85%)
Sep 27, 2013 31.77 32.17 31.77 31.83 0 -0.20(-0.62%)
Sep 26, 2013 32.28 32.70 31.78 32.03 1,655 -0.36(-1.11%)
Sep 25, 2013 32.46 32.66 32.36 32.39 0 +0.09(+0.28%)
Sep 24, 2013 31.87 32.60 31.87 32.30 0 +0.49(+1.54%)
Sep 23, 2013 31.70 32.00 31.60 31.81 0 +0.30(+0.95%)
Sep 20, 2013 31.38 31.51 30.98 31.51 0 +0.31(+0.99%)
Sep 19, 2013 31.09 31.50 30.96 31.20 0 +0.10(+0.32%)
Sep 18, 2013 31.09 31.24 30.58 31.10 0 -0.08(-0.26%)
Sep 17, 2013 31.05 31.18 30.50 31.18 0 +0.29(+0.94%)
Sep 16, 2013 30.68 31.35 30.50 30.89 0 +0.21(+0.68%)
Sep 13, 2013 30.30 30.68 30.30 30.68 0 +0.33(+1.09%)
Sep 12, 2013 30.61 30.61 30.27 30.35 0 -0.07(-0.23%)
Sep 11, 2013 30.66 31.11 30.40 30.42 0 -0.53(-1.71%)
Sep 10, 2013 30.80 31.39 30.59 30.95 0 +0.15(+0.49%)
Sep 09, 2013 30.69 30.85 29.66 30.80 0 +0.40(+1.32%)
Sep 06, 2013 30.78 30.78 30.13 30.40 0 -0.29(-0.94%)
Sep 05, 2013 30.50 30.92 30.24 30.69 0 +0.39(+1.29%)
Sep 04, 2013 30.61 31.25 30.30 30.30 0 -0.36(-1.17%)
Sep 03, 2013 31.06 31.16 30.36 30.66 0 -0.08(-0.26%)
Aug 30, 2013 29.83 30.74 29.81 30.74 0 +0.24(+0.79%)
Aug 29, 2013 31.00 31.00 30.38 30.50 0 -0.17(-0.55%)
Aug 28, 2013 30.30 31.03 30.12 30.67 0 -0.07(-0.23%)
Aug 27, 2013 31.24 31.24 29.90 30.74 0 -0.65(-2.07%)
Aug 26, 2013 31.25 31.70 31.00 31.39 0 +0.43(+1.39%)
Aug 23, 2013 30.11 31.05 30.02 30.96 0 +0.79(+2.62%)
Aug 22, 2013 30.04 30.17 29.95 30.17 1,501 +0.17(+0.57%)
Aug 21, 2013 30.02 30.08 29.68 30.00 0 -0.30(-0.99%)
Aug 20, 2013 30.40 30.50 30.11 30.30 0 -0.01(-0.03%)
Aug 19, 2013 30.88 30.97 30.24 30.31 0 -0.58(-1.88%)
Aug 16, 2013 31.07 31.42 30.65 30.89 0 -0.31(-0.99%)
Aug 15, 2013 31.29 31.53 31.17 31.20 4,033 -0.51(-1.61%)
Aug 14, 2013 31.49 31.80 31.42 31.71 0 +0.18(+0.57%)
Aug 13, 2013 31.48 31.83 30.97 31.53 3,857 -0.19(-0.60%)
Aug 12, 2013 31.27 32.00 31.27 31.72 2,875 +0.13(+0.41%)
Aug 09, 2013 31.96 31.96 31.45 31.59 3,084 -0.49(-1.53%)
Aug 08, 2013 31.38 32.08 31.38 32.08 7,994 +0.33(+1.04%)
Aug 07, 2013 31.75 31.75 31.75 31.75 242 +0.12(+0.38%)
Aug 06, 2013 31.30 31.99 31.30 31.63 1,635 -0.60(-1.86%)
Aug 05, 2013 32.00 32.23 31.87 32.23 1,608 +0.18(+0.56%)
Aug 02, 2013 31.85 32.09 31.72 32.05 4,023 -0.03(-0.09%)
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.