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 (%)
Jan 31, 2014 30.53 31.10 29.80 30.60 14,998 -0.32(-1.03%)
Jan 30, 2014 30.96 31.31 30.35 30.92 4,914 +0.17(+0.55%)
Jan 29, 2014 31.41 31.41 30.60 30.75 4,326 -0.98(-3.09%)
Jan 28, 2014 31.46 31.73 31.44 31.73 4,412 +0.13(+0.41%)
Jan 27, 2014 32.00 32.27 31.30 31.60 5,563 -0.10(-0.32%)
Jan 24, 2014 31.75 32.03 31.24 31.70 5,802 -0.52(-1.61%)
Jan 23, 2014 32.26 32.45 32.22 32.22 2,348 -0.04(-0.12%)
Jan 22, 2014 32.29 32.30 32.10 32.26 1,097 +0.00(+0.00%)
Jan 21, 2014 32.32 32.32 32.26 32.26 3,023 -0.14(-0.43%)
Jan 17, 2014 32.45 32.40 32.40 32.40 2,200 +0.00(+0.00%)
Jan 16, 2014 32.59 32.59 32.40 32.40 1,486 +0.00(+0.00%)
Jan 15, 2014 32.59 32.60 32.40 32.40 2,619 -0.17(-0.52%)
Jan 14, 2014 32.32 32.60 32.32 32.57 1,738 +0.36(+1.12%)
Jan 13, 2014 32.87 32.89 32.04 32.21 9,330 -0.71(-2.16%)
Jan 10, 2014 32.26 33.45 32.26 32.92 22,258 +0.79(+2.46%)
Jan 09, 2014 32.69 33.03 31.80 32.13 18,194 -0.37(-1.14%)
Jan 08, 2014 33.07 33.07 32.06 32.50 10,958 -0.74(-2.23%)
Jan 07, 2014 33.05 33.28 32.35 33.24 4,299 +0.11(+0.33%)
Jan 06, 2014 33.51 33.66 32.75 33.13 3,874 -0.33(-0.99%)
Jan 03, 2014 33.53 33.75 32.90 33.46 14,654 -0.20(-0.59%)
Jan 02, 2014 33.94 33.94 32.20 33.66 24,304 +0.28(+0.84%)
Dec 31, 2013 33.50 33.38 33.38 33.38 13,800 +0.09(+0.27%)
Dec 30, 2013 33.70 33.72 33.09 33.29 10,413 -0.24(-0.72%)
Dec 27, 2013 33.60 34.16 33.16 33.53 22,006 -0.02(-0.06%)
Dec 26, 2013 33.99 34.00 33.55 33.55 1,590 -0.61(-1.79%)
Dec 24, 2013 34.36 34.36 34.16 34.16 696 -0.15(-0.44%)
Dec 23, 2013 33.83 34.40 33.59 34.31 9,705 +0.34(+1.00%)
Dec 20, 2013 32.79 33.97 32.25 33.97 43,136 +1.13(+3.44%)
Dec 19, 2013 32.34 33.09 32.22 32.84 12,792 +0.05(+0.15%)
Dec 18, 2013 32.41 32.86 31.81 32.79 19,023 +0.28(+0.86%)
Dec 17, 2013 32.80 32.80 32.50 32.51 2,835 -0.29(-0.88%)
Dec 16, 2013 31.91 33.15 31.36 32.80 20,544 +1.00(+3.14%)
Dec 13, 2013 31.63 32.18 30.74 31.80 23,165 +0.11(+0.35%)
Dec 12, 2013 31.58 31.69 31.40 31.69 3,967 +0.11(+0.35%)
Dec 11, 2013 31.58 31.93 31.58 31.58 2,356 -0.24(-0.75%)
Dec 10, 2013 32.72 32.82 31.37 31.82 27,334 -1.01(-3.08%)
Dec 09, 2013 33.01 33.19 32.73 32.83 4,397 -0.20(-0.61%)
Dec 06, 2013 32.98 33.04 32.80 33.03 0 +0.18(+0.55%)
Dec 05, 2013 32.78 32.92 32.72 32.85 0 +0.03(+0.09%)
Dec 04, 2013 32.88 32.88 32.82 32.82 0 -0.17(-0.52%)
Dec 03, 2013 32.75 33.19 32.75 32.99 0 +0.24(+0.73%)
Dec 02, 2013 32.83 32.88 32.75 32.75 0 -0.25(-0.76%)
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%)
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.