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 (%)
Nov 29, 2013 32.79 33.00 32.27 33.00 0 +0.01(+0.03%)
Nov 27, 2013 32.44 32.99 32.11 32.99 0 +0.65(+2.01%)
Nov 26, 2013 32.87 32.87 31.66 32.34 0 +0.23(+0.72%)
Nov 25, 2013 31.40 32.46 31.40 32.11 0 +0.84(+2.69%)
Nov 22, 2013 31.25 31.27 29.97 31.27 0 +0.13(+0.42%)
Nov 21, 2013 31.53 31.53 30.90 31.14 0 -0.23(-0.73%)
Nov 20, 2013 31.80 31.82 31.37 31.37 0 -0.23(-0.73%)
Nov 19, 2013 31.78 31.94 31.31 31.60 4,815 -0.22(-0.69%)
Nov 18, 2013 32.08 32.11 31.82 31.82 0 -0.28(-0.87%)
Nov 15, 2013 32.11 32.20 31.62 32.10 0 -0.04(-0.12%)
Nov 14, 2013 32.62 32.62 32.14 32.14 0 -0.18(-0.56%)
Nov 13, 2013 32.12 32.32 31.88 32.32 0 +0.09(+0.28%)
Nov 12, 2013 32.08 32.26 32.00 32.23 0 +0.16(+0.50%)
Nov 11, 2013 32.42 32.42 32.00 32.07 0 -0.44(-1.35%)
Nov 08, 2013 32.30 32.57 31.90 32.51 0 +0.22(+0.68%)
Nov 07, 2013 32.56 32.60 32.15 32.29 9,081 -0.11(-0.34%)
Nov 06, 2013 32.34 32.60 31.64 32.40 0 +0.12(+0.37%)
Nov 05, 2013 31.97 32.60 31.97 32.28 0 -0.14(-0.43%)
Nov 04, 2013 32.65 33.10 32.11 32.42 3,173 -0.01(-0.03%)
Nov 01, 2013 32.91 32.95 32.05 32.43 0 -0.57(-1.73%)
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%)
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.