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 (%)
Jul 31, 2013 31.88 31.90 31.82 31.82 0 +0.16(+0.51%)
Jul 30, 2013 31.60 31.66 31.60 31.66 0 -0.29(-0.91%)
Jul 29, 2013 32.04 32.59 31.95 31.95 0 -0.30(-0.93%)
Jul 26, 2013 32.29 32.47 32.20 32.25 0 -0.34(-1.04%)
Jul 25, 2013 32.35 32.60 31.87 32.59 0 +0.29(+0.90%)
Jul 24, 2013 32.37 32.60 32.12 32.30 0 -0.07(-0.22%)
Jul 23, 2013 32.00 32.37 32.00 32.37 0 +0.21(+0.65%)
Jul 22, 2013 31.89 32.32 31.89 32.16 0 +0.03(+0.09%)
Jul 19, 2013 32.12 32.20 31.31 32.13 0 -0.03(-0.09%)
Jul 18, 2013 31.89 32.16 31.86 32.16 0 +0.16(+0.50%)
Jul 17, 2013 31.56 32.00 31.20 32.00 8,442 +0.55(+1.75%)
Jul 16, 2013 31.10 31.72 31.00 31.45 0 +0.30(+0.96%)
Jul 15, 2013 31.30 31.30 31.08 31.15 0 -0.36(-1.14%)
Jul 12, 2013 30.29 31.98 30.08 31.51 0 +0.75(+2.44%)
Jul 11, 2013 30.45 30.77 30.00 30.76 0 +0.66(+2.19%)
Jul 10, 2013 30.20 30.42 30.00 30.10 0 -0.24(-0.79%)
Jul 09, 2013 30.52 30.65 29.75 30.34 0 -0.09(-0.30%)
Jul 08, 2013 30.02 30.51 30.00 30.43 0 +0.54(+1.81%)
Jul 05, 2013 29.36 29.93 29.25 29.89 0 +0.94(+3.25%)
Jul 03, 2013 29.17 29.38 28.93 28.95 0 -0.35(-1.19%)
Jul 02, 2013 29.30 29.59 29.01 29.30 0 -0.13(-0.44%)
Jul 01, 2013 28.75 29.63 28.75 29.43 0 +0.91(+3.19%)
Jun 28, 2013 27.24 28.56 27.24 28.52 32,709 +1.11(+4.05%)
Jun 27, 2013 27.38 27.58 27.17 27.41 0 +0.04(+0.15%)
Jun 26, 2013 27.48 27.66 27.16 27.37 0 +0.04(+0.15%)
Jun 25, 2013 27.39 27.54 27.10 27.33 0 +0.25(+0.92%)
Jun 24, 2013 27.80 27.52 27.08 27.08 0 -0.72(-2.59%)
Jun 21, 2013 27.15 27.80 27.15 27.80 9,869 +0.74(+2.73%)
Jun 20, 2013 27.80 27.80 27.00 27.06 0 -0.74(-2.66%)
Jun 19, 2013 28.10 28.11 27.80 27.80 0 -0.10(-0.36%)
Jun 18, 2013 28.83 29.00 27.80 27.90 0 -0.84(-2.92%)
Jun 17, 2013 29.99 29.99 28.60 28.74 0 -0.94(-3.17%)
Jun 14, 2013 29.88 29.88 29.54 29.68 0 -0.22(-0.74%)
Jun 13, 2013 29.95 29.95 29.71 29.90 1,844 +0.28(+0.95%)
Jun 12, 2013 30.00 30.00 29.34 29.62 3,779 -0.03(-0.10%)
Jun 11, 2013 29.52 30.10 29.49 29.65 7,833 -0.27(-0.90%)
Jun 10, 2013 30.24 30.24 29.86 29.92 0 -0.37(-1.22%)
Jun 07, 2013 30.44 30.44 29.78 30.29 0 +0.07(+0.23%)
Jun 06, 2013 30.32 30.47 28.67 30.22 0 +0.01(+0.03%)
Jun 05, 2013 30.30 30.50 30.08 30.21 0 -0.28(-0.92%)
Jun 04, 2013 29.99 30.49 29.79 30.49 0 +0.55(+1.84%)
Jun 03, 2013 29.81 30.39 29.45 29.94 11,571 +0.16(+0.54%)
May 31, 2013 29.40 29.80 29.33 29.78 5,407 +0.07(+0.24%)
May 30, 2013 29.85 29.99 29.50 29.71 0 -0.08(-0.27%)
May 29, 2013 29.56 30.00 29.56 29.79 8,074 -0.11(-0.37%)
May 28, 2013 29.81 30.14 29.60 29.90 5,757 +0.45(+1.53%)
May 24, 2013 29.11 29.46 29.10 29.45 0 +0.24(+0.82%)
May 23, 2013 29.20 29.64 29.06 29.21 0 -0.19(-0.65%)
May 22, 2013 29.73 29.88 29.30 29.40 0 -0.32(-1.08%)
May 21, 2013 29.78 29.84 29.68 29.72 0 -0.14(-0.47%)
May 20, 2013 29.44 29.88 29.44 29.86 0 +0.37(+1.25%)
May 17, 2013 29.55 29.89 29.45 29.49 0 +0.09(+0.31%)
May 16, 2013 29.62 29.62 28.57 29.40 2,647 -0.26(-0.88%)
May 15, 2013 29.47 29.89 29.32 29.66 0 +0.35(+1.19%)
May 13, 2013 29.20 29.38 29.20 29.31 0 -0.17(-0.58%)
May 10, 2013 29.46 29.55 29.28 29.48 0 +0.28(+0.96%)
May 09, 2013 29.63 29.64 29.00 29.20 0 -0.39(-1.32%)
May 08, 2013 29.32 29.60 29.22 29.59 0 +0.09(+0.31%)
May 07, 2013 29.37 29.50 29.00 29.50 0 +0.35(+1.20%)
May 06, 2013 29.45 29.78 28.42 29.15 0 -0.19(-0.65%)
May 03, 2013 29.43 29.44 29.12 29.34 0 +0.24(+0.82%)
May 02, 2013 28.71 29.20 28.71 29.10 0 +0.40(+1.39%)
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.