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, 2020 39.88 40.94 39.88 40.50 5,400 +0.38(+0.95%)
Jan 30, 2020 40.15 40.39 40.12 40.12 1,376 +0.05(+0.12%)
Jan 29, 2020 40.36 40.40 40.07 40.07 594 -1.43(-3.45%)
Jan 28, 2020 40.24 41.50 40.24 41.50 1,064 +1.35(+3.36%)
Jan 27, 2020 40.30 40.48 40.00 40.15 4,360 -0.36(-0.89%)
Jan 24, 2020 40.50 40.75 40.07 40.51 6,800 +0.11(+0.27%)
Jan 23, 2020 40.50 40.53 40.40 40.40 2,701 -0.35(-0.86%)
Jan 22, 2020 40.25 40.75 40.25 40.75 8,855 +0.50(+1.24%)
Jan 21, 2020 40.71 40.71 40.00 40.25 1,368 +0.23(+0.57%)
Jan 17, 2020 41.02 41.19 40.02 40.02 3,800 -1.14(-2.77%)
Jan 16, 2020 41.16 41.16 41.16 190 +0.00(+0.00%)
Jan 15, 2020 41.16 41.16 41.16 41.16 384 +0.16(+0.39%)
Jan 14, 2020 41.56 41.56 41.00 41.00 725 -0.56(-1.35%)
Jan 13, 2020 41.42 41.56 41.15 41.56 1,667 +0.35(+0.85%)
Jan 10, 2020 39.82 41.40 39.35 41.21 8,300 +1.42(+3.57%)
Jan 09, 2020 39.35 40.17 39.35 39.79 3,854 +0.73(+1.87%)
Jan 08, 2020 38.90 39.35 38.90 39.06 1,900 +0.16(+0.41%)
Jan 07, 2020 38.80 39.55 38.74 38.90 3,723 +0.40(+1.04%)
Jan 06, 2020 38.90 39.00 38.50 38.50 4,177 -0.40(-1.03%)
Jan 03, 2020 38.80 39.14 38.65 38.90 2,800 -0.23(-0.59%)
Jan 02, 2020 39.57 39.57 39.13 39.13 2,337 -0.42(-1.06%)
Dec 31, 2019 39.75 40.00 39.50 39.55 4,500 -0.43(-1.08%)
Dec 30, 2019 40.04 40.16 39.71 39.98 1,923 -0.19(-0.47%)
Dec 27, 2019 40.17 40.17 40.17 40.17 400 +0.00(+0.00%)
Dec 26, 2019 39.73 40.17 39.73 40.17 479 +0.42(+1.06%)
Dec 24, 2019 40.23 40.40 39.75 39.75 1,600 -0.10(-0.25%)
Dec 23, 2019 40.60 40.60 39.53 39.85 3,950 -0.60(-1.48%)
Dec 20, 2019 40.69 40.70 40.45 40.45 12,200 +0.01(+0.02%)
Dec 19, 2019 40.45 40.50 40.40 40.44 3,376 +0.06(+0.15%)
Dec 18, 2019 40.10 40.99 39.92 40.38 3,486 -0.05(-0.12%)
Dec 17, 2019 39.90 40.43 39.87 40.43 1,673 +0.48(+1.20%)
Dec 16, 2019 39.82 40.00 39.82 39.95 2,547 -0.10(-0.25%)
Dec 13, 2019 39.84 40.05 39.50 40.05 1,500 +0.40(+1.01%)
Dec 12, 2019 40.06 40.06 39.65 39.65 802 -0.15(-0.38%)
Dec 11, 2019 39.22 39.80 39.22 39.80 1,003 +0.11(+0.28%)
Dec 10, 2019 38.79 39.69 38.71 39.69 2,454 +1.19(+3.09%)
Dec 09, 2019 38.52 39.95 38.47 38.50 6,223 -0.80(-2.04%)
Dec 06, 2019 38.20 39.99 38.20 39.30 2,500 +0.27(+0.69%)
Dec 05, 2019 38.58 39.03 38.58 39.03 496 -0.11(-0.28%)
Dec 04, 2019 39.60 39.81 39.14 39.14 5,980 +0.24(+0.62%)
Dec 03, 2019 39.11 39.95 38.90 38.90 4,582 +0.78(+2.04%)
Dec 02, 2019 38.47 39.15 38.06 38.12 4,866 -0.53(-1.37%)
Nov 29, 2019 39.84 40.30 38.65 38.65 2,900 -0.95(-2.40%)
Nov 27, 2019 39.75 40.16 39.60 39.60 5,500 -0.11(-0.28%)
Nov 26, 2019 39.45 39.71 39.45 39.71 788 +0.15(+0.38%)
Nov 25, 2019 39.75 39.75 39.50 39.56 2,354 +1.00(+2.59%)
Nov 22, 2019 39.18 39.32 38.56 38.56 1,400 -0.47(-1.20%)
Nov 21, 2019 38.53 39.39 38.53 39.03 4,726 +0.60(+1.56%)
Nov 20, 2019 40.08 40.08 38.43 38.43 7,501 -1.62(-4.04%)
Nov 19, 2019 38.92 40.05 38.92 40.05 2,230 +1.32(+3.41%)
Nov 18, 2019 38.41 39.07 38.41 38.73 1,192 +0.43(+1.12%)
Nov 15, 2019 38.81 38.81 38.30 38.30 800 -0.41(-1.06%)
Nov 14, 2019 38.68 38.98 38.65 38.71 3,053 -0.42(-1.07%)
Nov 13, 2019 38.62 39.13 38.49 39.13 2,520 +0.10(+0.26%)
Nov 12, 2019 38.57 39.03 38.57 39.03 3,099 +0.46(+1.19%)
Nov 11, 2019 38.75 38.75 38.44 38.57 591 -0.22(-0.57%)
Nov 08, 2019 39.31 39.31 38.79 38.79 2,400 -0.51(-1.30%)
Nov 07, 2019 39.70 40.30 38.73 39.30 3,898 -0.20(-0.51%)
Nov 06, 2019 39.99 40.25 39.43 39.50 5,134 -0.76(-1.89%)
Nov 05, 2019 39.71 40.26 39.71 40.26 2,000 +0.02(+0.05%)
Nov 04, 2019 39.99 40.29 39.58 40.24 4,605 +0.31(+0.78%)
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.