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, 2019 33.72 33.96 33.63 33.63 3,316 +0.48(+1.45%)
Jan 30, 2019 33.16 33.16 33.14 33.15 894 -0.25(-0.75%)
Jan 29, 2019 33.44 33.44 33.08 33.40 650 +0.51(+1.55%)
Jan 28, 2019 32.50 32.89 32.30 32.89 1,180 +0.48(+1.48%)
Jan 25, 2019 32.61 33.01 32.21 32.41 2,000 -0.11(-0.34%)
Jan 24, 2019 32.54 32.54 32.52 32.52 550 +0.04(+0.12%)
Jan 23, 2019 31.45 32.48 31.45 32.48 2,903 +1.01(+3.21%)
Jan 22, 2019 34.73 34.73 31.33 31.47 2,549 -1.43(-4.35%)
Jan 18, 2019 33.81 33.83 32.66 32.90 3,100 -0.29(-0.87%)
Jan 17, 2019 34.19 34.33 33.19 33.19 3,034 -0.74(-2.18%)
Jan 16, 2019 34.08 34.08 33.50 33.93 805 +0.53(+1.59%)
Jan 15, 2019 32.85 33.40 32.85 33.40 1,574 +0.90(+2.77%)
Jan 14, 2019 31.46 32.50 31.46 32.50 3,343 +1.03(+3.27%)
Jan 11, 2019 31.47 31.47 31.47 31.47 1,200 +0.42(+1.37%)
Jan 10, 2019 31.46 31.46 31.05 31.05 1,091 -1.98(-6.01%)
Jan 09, 2019 33.03 33.03 33.03 216 +0.00(+0.00%)
Jan 08, 2019 32.75 33.03 32.75 33.03 953 +0.31(+0.95%)
Jan 07, 2019 34.92 34.92 32.72 32.72 4,607 -2.52(-7.15%)
Jan 04, 2019 34.33 35.24 34.33 35.24 1,400 +1.45(+4.29%)
Jan 03, 2019 33.70 33.79 33.70 33.79 610 +0.44(+1.32%)
Jan 02, 2019 33.35 33.35 33.35 33.35 624 +1.45(+4.55%)
Dec 31, 2018 31.50 32.00 31.50 31.90 1,200 +2.30(+7.77%)
Dec 28, 2018 29.60 29.60 29.60 29.60 400 +0.72(+2.49%)
Dec 27, 2018 28.60 28.88 28.20 28.88 2,349 +0.36(+1.26%)
Dec 26, 2018 29.03 29.03 27.98 28.52 6,273 -0.48(-1.66%)
Dec 24, 2018 29.80 29.80 29.00 29.00 1,800 -0.50(-1.69%)
Dec 21, 2018 30.55 30.79 29.50 29.50 8,900 -1.19(-3.88%)
Dec 20, 2018 30.69 30.69 30.69 30.69 635 -0.47(-1.51%)
Dec 19, 2018 31.64 31.64 31.16 31.16 943 +0.86(+2.84%)
Dec 18, 2018 31.11 31.75 30.30 30.30 828 -0.81(-2.60%)
Dec 17, 2018 30.92 31.25 30.85 31.11 1,921 +0.05(+0.16%)
Dec 14, 2018 31.15 31.15 31.06 31.06 1,300 -0.09(-0.29%)
Dec 13, 2018 31.38 31.38 31.15 31.15 991 -0.10(-0.32%)
Dec 12, 2018 31.49 32.02 31.10 31.25 5,415 -0.07(-0.22%)
Dec 11, 2018 33.39 33.39 31.00 31.32 45,243 -1.78(-5.38%)
Dec 10, 2018 34.47 34.47 33.10 33.10 1,437 -1.21(-3.53%)
Dec 07, 2018 35.30 35.30 34.28 34.31 2,100 -0.22(-0.64%)
Dec 06, 2018 34.75 35.28 34.53 34.53 2,551 -0.29(-0.83%)
Dec 04, 2018 35.40 35.40 34.75 34.82 3,400 -0.29(-0.83%)
Dec 03, 2018 36.00 36.15 35.11 35.11 7,469 -0.34(-0.96%)
Nov 30, 2018 35.99 35.99 35.45 35.45 1,300 +0.07(+0.20%)
Nov 29, 2018 34.75 35.40 34.75 35.38 1,283 -0.44(-1.23%)
Nov 28, 2018 36.65 36.65 35.30 35.82 5,398 -0.64(-1.76%)
Nov 27, 2018 36.45 36.68 36.45 36.46 1,348 -0.14(-0.38%)
Nov 26, 2018 36.85 37.35 36.32 36.60 4,387 -0.24(-0.65%)
Nov 23, 2018 37.50 37.70 36.84 36.84 2,700 -0.66(-1.76%)
Nov 21, 2018 37.50 37.50 37.50 0 +0.41(+1.11%)
Nov 20, 2018 36.00 37.10 35.72 37.09 5,304 +0.59(+1.62%)
Nov 19, 2018 35.50 36.50 34.99 36.50 9,165 +1.40(+3.99%)
Nov 16, 2018 35.83 36.00 35.00 35.10 4,800 -0.62(-1.74%)
Nov 15, 2018 35.70 36.00 35.22 35.72 1,463 +0.04(+0.10%)
Nov 14, 2018 35.45 35.70 34.63 35.69 4,447 +0.53(+1.52%)
Nov 13, 2018 35.83 35.85 35.03 35.15 4,954 -0.10(-0.28%)
Nov 12, 2018 35.45 35.45 35.18 35.25 2,282 -0.15(-0.42%)
Nov 09, 2018 34.95 35.40 34.90 35.40 1,900 +0.40(+1.14%)
Nov 08, 2018 34.20 35.20 34.20 35.00 2,607 -0.53(-1.49%)
Nov 07, 2018 35.74 36.00 35.15 35.53 3,343 +0.27(+0.77%)
Nov 06, 2018 35.30 35.83 34.88 35.26 2,050 -0.25(-0.70%)
Nov 05, 2018 35.00 35.94 34.64 35.51 4,830 +0.49(+1.40%)
Nov 02, 2018 35.24 35.60 34.68 35.02 3,600 -0.27(-0.77%)
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.