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 (%)
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%)
Aug 01, 2013 32.11 32.58 31.47 32.08 9,854 +0.26(+0.82%)
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%)
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.