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 (%)
Feb 28, 2013 29.16 29.18 28.98 29.18 1,133 -0.11(-0.38%)
Feb 27, 2013 28.57 29.29 28.57 29.29 1,114 +0.49(+1.70%)
Feb 26, 2013 28.63 28.98 28.26 28.80 1,715 +0.47(+1.66%)
Feb 25, 2013 29.00 29.00 28.33 28.33 2,435 -1.09(-3.70%)
Feb 22, 2013 28.51 29.42 28.48 29.42 1,704 +0.93(+3.26%)
Feb 21, 2013 28.21 28.49 28.10 28.49 2,483 -0.18(-0.63%)
Feb 20, 2013 28.80 28.91 28.67 28.67 3,802 -0.64(-2.18%)
Feb 19, 2013 29.11 29.31 28.59 29.31 3,515 +0.84(+2.95%)
Feb 15, 2013 29.00 29.00 28.47 28.47 3,559 -0.42(-1.45%)
Feb 14, 2013 28.61 29.00 28.00 28.89 4,642 +0.04(+0.16%)
Feb 13, 2013 29.37 29.37 28.82 28.84 6,745 -0.57(-1.92%)
Feb 12, 2013 29.97 29.97 29.15 29.41 1,457 -0.62(-2.06%)
Feb 11, 2013 30.00 30.41 29.86 30.03 645 +0.03(+0.10%)
Feb 08, 2013 30.07 30.07 28.46 30.00 2,871 -0.06(-0.20%)
Feb 07, 2013 30.02 30.06 29.96 30.06 1,544 +0.06(+0.20%)
Feb 05, 2013 29.61 30.00 30.00 30.00 1,200 +0.48(+1.63%)
Feb 04, 2013 30.37 30.37 29.50 29.52 2,418 -1.04(-3.40%)
Feb 01, 2013 30.30 30.57 30.30 30.56 1,273 +0.46(+1.53%)
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%)
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.