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 (%)
Dec 31, 2020 62.50 62.50 62.50 0 -0.71(-1.12%)
Dec 30, 2020 63.05 64.15 62.83 63.21 4,322 -0.19(-0.30%)
Dec 29, 2020 66.30 66.30 62.65 63.40 5,210 -1.43(-2.21%)
Dec 28, 2020 64.58 68.30 64.21 64.83 7,151 -0.15(-0.23%)
Dec 24, 2020 63.73 65.31 62.39 64.98 9,500 +1.22(+1.91%)
Dec 23, 2020 61.99 65.23 61.99 63.76 33,306 +2.42(+3.95%)
Dec 22, 2020 63.50 63.50 61.26 61.34 28,911 -2.16(-3.40%)
Dec 21, 2020 67.00 70.00 63.50 63.50 15,317 -3.96(-5.87%)
Dec 18, 2020 72.36 72.46 66.21 67.46 113,200 -4.71(-6.53%)
Dec 17, 2020 76.88 76.88 72.17 72.17 24,542 -3.84(-5.05%)
Dec 16, 2020 79.44 80.35 75.79 76.01 23,409 -2.60(-3.31%)
Dec 15, 2020 78.25 79.65 76.50 78.61 10,124 +0.89(+1.15%)
Dec 14, 2020 75.93 79.40 72.92 77.72 22,237 +1.97(+2.60%)
Dec 11, 2020 74.00 76.25 73.80 75.75 11,400 +0.97(+1.30%)
Dec 10, 2020 71.25 74.89 71.00 74.78 7,289 +2.37(+3.27%)
Dec 09, 2020 74.75 74.75 72.08 72.41 5,362 -2.29(-3.07%)
Dec 08, 2020 75.04 75.14 73.40 74.70 4,540 -0.80(-1.06%)
Dec 07, 2020 75.24 77.00 74.49 75.50 24,907 +0.70(+0.94%)
Dec 04, 2020 74.99 75.00 72.83 74.80 7,200 +0.04(+0.05%)
Dec 03, 2020 70.93 74.94 70.70 74.76 10,130 +3.36(+4.71%)
Dec 02, 2020 71.22 71.83 70.45 71.40 4,423 -0.30(-0.42%)
Dec 01, 2020 73.00 73.00 70.95 71.70 7,339 +0.44(+0.62%)
Nov 30, 2020 71.00 72.00 70.00 71.26 13,671 -0.27(-0.38%)
Nov 27, 2020 71.08 71.77 70.41 71.53 4,100 +0.63(+0.89%)
Nov 25, 2020 70.95 72.06 68.31 70.90 32,300 -0.05(-0.07%)
Nov 24, 2020 65.46 71.50 65.46 70.95 17,468 +5.75(+8.82%)
Nov 23, 2020 59.10 65.90 57.50 65.20 7,810 +5.72(+9.62%)
Nov 20, 2020 55.60 59.48 55.60 59.48 14,800 +2.99(+5.29%)
Nov 19, 2020 55.00 56.49 55.00 56.49 5,804 +0.00(+0.00%)
Nov 18, 2020 56.95 57.41 55.78 56.49 6,609 -0.67(-1.17%)
Nov 17, 2020 56.85 57.95 56.85 57.16 2,281 -1.08(-1.85%)
Nov 16, 2020 58.75 59.10 57.51 58.24 18,968 +0.94(+1.64%)
Nov 13, 2020 57.58 57.90 56.62 57.30 8,500 -0.67(-1.16%)
Nov 12, 2020 60.74 60.74 57.63 57.97 2,808 -2.03(-3.38%)
Nov 11, 2020 58.00 60.00 58.00 60.00 4,363 +2.01(+3.47%)
Nov 10, 2020 55.86 57.99 55.86 57.99 3,281 +2.47(+4.45%)
Nov 09, 2020 56.20 58.16 52.50 55.52 11,218 +1.10(+2.02%)
Nov 06, 2020 53.09 59.96 51.25 54.42 14,900 +1.43(+2.70%)
Nov 05, 2020 53.12 53.99 52.99 52.99 3,567 -0.96(-1.78%)
Nov 04, 2020 53.85 53.95 53.85 53.95 1,730 +0.25(+0.47%)
Nov 03, 2020 54.90 55.71 53.60 53.70 6,495 -0.05(-0.09%)
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.