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%)
Nov 02, 2020 53.04 54.11 52.35 53.75 2,856 +0.70(+1.32%)
Oct 30, 2020 52.90 53.28 52.08 53.05 3,300 -0.35(-0.66%)
Oct 29, 2020 53.07 53.50 52.05 53.40 4,842 +0.11(+0.21%)
Oct 28, 2020 53.45 53.50 52.38 53.29 2,902 -0.27(-0.50%)
Oct 27, 2020 56.29 56.29 53.56 53.56 1,122 -1.64(-2.97%)
Oct 26, 2020 57.22 58.35 53.87 55.20 8,389 -2.83(-4.88%)
Oct 23, 2020 58.30 58.69 58.03 58.03 1,700 +0.78(+1.36%)
Oct 22, 2020 57.01 58.34 57.00 57.25 3,366 +0.27(+0.47%)
Oct 21, 2020 57.90 57.90 56.98 56.98 2,975 -0.92(-1.59%)
Oct 20, 2020 56.80 57.90 56.50 57.90 1,883 +1.10(+1.94%)
Oct 19, 2020 55.98 56.80 55.90 56.80 2,378 +0.30(+0.53%)
Oct 16, 2020 53.78 57.51 53.78 56.50 6,400 +1.60(+2.91%)
Oct 15, 2020 55.55 56.50 53.00 54.90 11,945 -2.43(-4.24%)
Oct 14, 2020 60.05 60.20 57.33 57.33 6,271 -2.42(-4.05%)
Oct 13, 2020 60.02 60.02 59.75 59.75 759 -1.15(-1.89%)
Oct 12, 2020 60.44 60.90 59.25 60.90 3,678 +0.46(+0.76%)
Oct 09, 2020 60.78 64.35 59.25 60.44 9,700 +1.19(+2.01%)
Oct 08, 2020 56.33 60.45 56.25 59.25 9,854 +2.52(+4.44%)
Oct 07, 2020 55.53 56.73 55.50 56.73 5,636 +1.67(+3.03%)
Oct 06, 2020 56.05 56.05 55.06 55.06 1,931 -0.88(-1.57%)
Oct 05, 2020 55.53 56.45 55.19 55.94 5,489 +1.18(+2.15%)
Oct 02, 2020 54.96 56.58 54.24 54.76 3,900 +0.14(+0.26%)
Oct 01, 2020 53.45 57.72 53.45 54.62 3,298 +1.17(+2.19%)
Sep 30, 2020 52.45 53.45 52.45 53.45 1,535 +0.95(+1.81%)
Sep 29, 2020 52.00 53.09 52.00 52.50 2,391 +0.50(+0.96%)
Sep 28, 2020 52.15 52.15 52.00 52.00 2,927 +0.39(+0.76%)
Sep 25, 2020 52.00 52.70 51.61 51.61 3,600 +0.56(+1.10%)
Sep 24, 2020 51.54 52.00 51.05 51.05 2,336 -0.57(-1.10%)
Sep 23, 2020 53.00 53.50 51.62 51.62 2,280 -1.38(-2.60%)
Sep 22, 2020 53.00 53.00 53.00 53.00 1,449 -0.40(-0.75%)
Sep 21, 2020 53.82 54.50 52.63 53.40 10,337 -2.29(-4.11%)
Sep 18, 2020 54.74 55.69 52.71 55.69 16,600 +1.99(+3.71%)
Sep 17, 2020 53.70 53.70 53.70 53.70 684 +1.14(+2.17%)
Sep 16, 2020 53.86 54.00 52.56 52.56 3,067 -0.65(-1.22%)
Sep 15, 2020 53.53 54.28 53.19 53.21 1,897 -0.16(-0.30%)
Sep 14, 2020 53.26 53.97 52.84 53.37 7,478 -0.15(-0.28%)
Sep 11, 2020 53.03 54.63 53.03 53.52 1,300 -1.18(-2.16%)
Sep 10, 2020 53.00 54.70 53.00 54.70 4,608 +1.45(+2.72%)
Sep 09, 2020 54.38 54.38 53.25 53.25 3,232 -0.75(-1.39%)
Sep 08, 2020 54.00 54.25 53.52 54.00 3,285 +0.70(+1.31%)
Sep 04, 2020 53.90 53.90 53.05 53.30 3,100 -0.70(-1.30%)
Sep 03, 2020 54.14 54.14 53.00 54.00 2,344 -0.77(-1.41%)
Sep 02, 2020 53.50 54.77 53.50 54.77 3,369 +0.68(+1.26%)
Sep 01, 2020 53.93 54.09 53.40 54.09 2,061 +0.91(+1.71%)
Aug 31, 2020 54.11 54.69 53.18 53.18 3,659 -0.93(-1.72%)
Aug 28, 2020 52.99 55.53 52.62 54.11 3,300 +2.09(+4.02%)
Aug 27, 2020 54.55 54.85 52.02 52.02 7,787 -2.83(-5.16%)
Aug 26, 2020 53.50 55.49 53.50 54.85 5,685 +1.15(+2.14%)
Aug 25, 2020 51.85 53.97 51.85 53.70 6,360 +2.48(+4.84%)
Aug 24, 2020 52.00 52.91 50.40 51.22 6,275 -0.28(-0.54%)
Aug 21, 2020 53.42 53.42 51.00 51.50 8,300 -1.91(-3.58%)
Aug 20, 2020 54.60 54.60 53.00 53.41 4,406 -1.49(-2.71%)
Aug 19, 2020 54.81 55.14 53.61 54.90 3,607 +1.44(+2.69%)
Aug 18, 2020 53.17 53.97 53.17 53.46 982 +2.13(+4.15%)
Aug 17, 2020 51.33 51.33 51.33 51.33 444 -1.54(-2.91%)
Aug 14, 2020 51.45 52.87 50.23 52.87 2,000 +0.57(+1.09%)
Aug 13, 2020 51.36 52.80 51.13 52.30 1,699 -0.48(-0.91%)
Aug 12, 2020 52.64 53.62 52.64 52.78 3,107 +0.45(+0.86%)
Aug 11, 2020 48.05 52.76 48.05 52.33 2,122 -0.34(-0.65%)
Aug 10, 2020 53.25 53.60 52.67 52.67 2,281 -0.30(-0.57%)
Aug 07, 2020 51.85 55.26 51.01 52.97 10,400 -1.12(-2.07%)
Aug 06, 2020 51.50 54.19 51.50 54.09 8,186 +2.10(+4.04%)
Aug 05, 2020 51.04 51.99 50.53 51.99 2,029 +0.30(+0.58%)
Aug 04, 2020 50.99 51.69 50.58 51.69 1,915 -0.01(-0.02%)
Aug 03, 2020 49.20 51.73 49.20 51.70 5,545 +2.50(+5.08%)
Jul 31, 2020 48.98 49.20 48.98 49.20 1,600 +0.53(+1.09%)
Jul 30, 2020 49.68 50.49 48.67 48.67 1,896 -1.00(-2.01%)
Jul 29, 2020 50.00 51.14 48.97 49.67 4,471 -0.40(-0.80%)
Jul 28, 2020 50.50 50.50 50.07 50.07 2,808 -0.70(-1.38%)
Jul 27, 2020 51.29 51.72 50.77 50.77 4,067 +0.53(+1.05%)
Jul 24, 2020 49.89 52.16 49.89 50.24 6,000 -0.17(-0.34%)
Jul 23, 2020 52.02 52.65 50.27 50.41 11,301 -1.96(-3.74%)
Jul 22, 2020 52.54 52.55 51.71 52.37 3,260 -0.18(-0.34%)
Jul 21, 2020 51.06 52.55 51.06 52.55 4,636 +0.88(+1.71%)
Jul 20, 2020 50.86 51.96 50.05 51.67 7,056 +0.80(+1.58%)
Jul 17, 2020 50.95 51.97 50.79 50.86 5,200 -0.54(-1.05%)
Jul 16, 2020 51.50 51.89 50.60 51.40 3,191 +0.01(+0.02%)
Jul 15, 2020 50.50 52.00 49.80 51.39 10,121 +1.19(+2.37%)
Jul 14, 2020 51.34 51.34 49.51 50.20 6,712 -1.19(-2.32%)
Jul 13, 2020 52.84 52.84 51.10 51.39 5,606 -2.01(-3.76%)
Jul 10, 2020 53.00 54.47 51.73 53.40 12,600 +0.03(+0.06%)
Jul 09, 2020 54.70 54.70 52.42 53.37 10,006 -1.33(-2.43%)
Jul 08, 2020 54.08 55.44 53.76 54.70 7,686 +0.60(+1.11%)
Jul 07, 2020 54.90 55.99 53.39 54.10 11,653 -0.81(-1.48%)
Jul 06, 2020 54.08 55.89 54.00 54.91 5,125 +1.09(+2.03%)
Jul 02, 2020 54.00 54.40 53.15 53.82 4,900 -0.17(-0.31%)
Jul 01, 2020 53.99 54.84 53.17 53.99 5,171 -0.18(-0.33%)
Jun 30, 2020 54.35 54.35 53.03 54.17 6,581 -0.97(-1.76%)
Jun 29, 2020 53.39 55.43 52.51 55.14 16,643 +2.04(+3.84%)
Jun 26, 2020 56.79 57.45 51.18 53.10 196,800 -3.60(-6.35%)
Jun 25, 2020 55.25 56.88 55.20 56.70 14,364 +2.11(+3.87%)
Jun 24, 2020 54.08 56.09 53.32 54.59 15,264 -0.05(-0.09%)
Jun 23, 2020 54.72 56.43 53.45 54.64 16,262 +0.67(+1.24%)
Jun 22, 2020 51.91 55.39 51.91 53.97 28,570 +1.31(+2.49%)
Jun 19, 2020 51.28 55.49 51.01 52.66 57,500 +2.53(+5.05%)
Jun 18, 2020 50.82 51.48 50.07 50.13 10,496 -1.87(-3.60%)
Jun 17, 2020 51.78 53.23 49.60 52.00 18,856 +0.90(+1.76%)
Jun 16, 2020 53.95 53.95 49.40 51.10 8,932 -2.30(-4.31%)
Jun 15, 2020 48.97 53.97 47.81 53.40 12,320 +4.06(+8.23%)
Jun 12, 2020 49.41 50.60 49.34 49.34 11,100 -0.17(-0.34%)
Jun 11, 2020 48.96 52.10 48.96 49.51 9,034 -1.22(-2.40%)
Jun 10, 2020 51.32 53.12 50.00 50.73 15,835 -0.28(-0.55%)
Jun 09, 2020 45.98 51.90 45.00 51.01 22,141 +4.47(+9.60%)
Jun 08, 2020 45.06 47.50 45.06 46.54 16,275 +1.52(+3.38%)
Jun 05, 2020 44.95 46.22 43.64 45.02 9,700 +0.40(+0.90%)
Jun 04, 2020 42.15 44.95 42.00 44.62 8,278 +2.46(+5.83%)
Jun 03, 2020 41.01 42.62 40.00 42.16 20,604 +1.20(+2.93%)
Jun 02, 2020 40.95 41.50 40.45 40.96 10,400 +0.27(+0.66%)
Jun 01, 2020 40.04 41.34 40.04 40.69 9,421 +0.30(+0.74%)
May 29, 2020 39.50 40.39 39.20 40.39 3,000 +0.79(+1.99%)
May 28, 2020 39.50 40.40 38.93 39.60 8,222 -0.37(-0.93%)
May 27, 2020 39.98 40.00 39.19 39.97 2,385 -0.43(-1.06%)
May 26, 2020 38.30 40.79 38.30 40.40 5,605 +2.17(+5.68%)
May 22, 2020 38.23 38.23 38.23 38.23 400 +0.64(+1.70%)
May 21, 2020 38.00 38.17 37.59 37.59 2,705 -0.61(-1.60%)
May 20, 2020 38.36 38.50 38.20 38.20 2,429 +0.40(+1.06%)
May 19, 2020 38.33 39.00 37.80 37.80 3,891 -1.06(-2.73%)
May 18, 2020 38.40 38.94 37.73 38.86 8,057 +1.04(+2.75%)
May 15, 2020 36.26 37.82 36.00 37.82 4,200 +1.12(+3.05%)
May 14, 2020 36.01 36.70 36.01 36.70 1,789 +0.29(+0.80%)
May 13, 2020 36.39 37.98 36.25 36.41 3,786 -0.60(-1.62%)
May 12, 2020 39.12 39.12 36.66 37.01 4,074 -1.07(-2.81%)
May 11, 2020 38.73 39.75 38.08 38.08 6,298 -1.46(-3.69%)
May 08, 2020 39.72 39.72 39.19 39.54 1,900 +0.55(+1.41%)
May 07, 2020 38.99 39.40 37.21 38.99 5,011 +2.49(+6.82%)
May 06, 2020 38.85 38.99 36.50 36.50 3,159 -1.41(-3.72%)
May 05, 2020 38.75 39.01 37.91 37.91 1,171 -0.59(-1.53%)
May 04, 2020 37.99 38.97 37.13 38.50 3,218 -0.30(-0.77%)
May 01, 2020 38.95 39.00 37.50 38.80 8,500 +0.38(+0.99%)
Apr 30, 2020 40.60 40.60 38.42 38.42 4,832 -2.13(-5.25%)
Apr 29, 2020 40.00 41.05 39.95 40.55 7,313 +2.42(+6.35%)
Apr 28, 2020 36.50 39.15 36.50 38.13 3,704 +1.92(+5.30%)
Apr 27, 2020 36.00 36.21 36.00 36.21 1,479 +0.61(+1.71%)
Apr 24, 2020 35.93 35.93 35.60 35.60 500 -0.45(-1.25%)
Apr 23, 2020 36.05 36.05 36.05 36.05 541 +0.00(+0.00%)
Apr 22, 2020 33.25 36.05 33.25 36.05 5,415 +2.34(+6.94%)
Apr 21, 2020 33.52 34.25 33.52 33.71 3,592 +0.17(+0.51%)
Apr 20, 2020 33.86 33.86 33.54 33.54 453 -1.36(-3.90%)
Apr 17, 2020 34.23 34.90 33.73 34.90 3,500 +1.50(+4.49%)
Apr 16, 2020 33.00 33.69 32.90 33.40 5,625 +0.39(+1.18%)
Apr 15, 2020 34.38 34.50 33.00 33.01 9,304 -2.24(-6.35%)
Apr 14, 2020 35.50 35.60 35.25 35.25 7,115 -0.24(-0.68%)
Apr 13, 2020 35.63 35.75 35.25 35.49 12,894 -0.51(-1.42%)
Apr 09, 2020 35.37 36.00 35.25 36.00 25,600 +0.06(+0.17%)
Apr 08, 2020 36.28 36.28 34.50 35.94 7,209 +0.57(+1.61%)
Apr 07, 2020 34.96 35.37 34.00 35.37 6,277 +0.87(+2.52%)
Apr 06, 2020 32.67 34.50 32.67 34.50 3,722 +2.23(+6.91%)
Apr 03, 2020 32.27 33.00 32.27 32.27 1,300 -1.23(-3.67%)
Apr 02, 2020 32.70 33.50 32.00 33.50 12,041 +1.45(+4.52%)
Apr 01, 2020 31.43 32.70 31.40 32.05 12,177 -0.65(-1.99%)
Mar 31, 2020 32.46 32.70 32.09 32.70 2,941 +0.01(+0.03%)
Mar 30, 2020 31.87 32.74 31.87 32.69 2,068 +0.93(+2.93%)
Mar 27, 2020 32.48 33.00 31.76 31.76 4,100 -1.73(-5.17%)
Mar 26, 2020 33.29 33.91 31.53 33.49 10,069 +1.50(+4.69%)
Mar 25, 2020 30.38 32.00 28.67 31.99 9,579 +1.49(+4.89%)
Mar 24, 2020 30.77 32.33 30.35 30.50 8,074 -1.34(-4.21%)
Mar 23, 2020 32.56 33.55 29.81 31.84 3,895 -2.93(-8.43%)
Mar 20, 2020 35.00 35.65 28.99 34.77 19,900 -0.93(-2.61%)
Mar 19, 2020 30.81 35.70 30.81 35.70 3,797 +4.15(+13.15%)
Mar 18, 2020 33.00 33.00 31.55 31.55 1,812 -6.08(-16.16%)
Mar 17, 2020 37.00 37.63 36.85 37.63 4,052 +2.36(+6.69%)
Mar 16, 2020 39.24 39.24 35.00 35.27 6,900 -4.50(-11.32%)
Mar 13, 2020 41.80 42.00 39.77 39.77 4,600 +2.94(+7.98%)
Mar 12, 2020 41.49 41.50 36.83 36.83 14,979 -5.33(-12.64%)
Mar 11, 2020 42.68 46.67 42.16 42.16 9,975 -1.64(-3.74%)
Mar 10, 2020 44.79 44.80 42.52 43.80 8,147 +0.62(+1.44%)
Mar 09, 2020 44.73 44.73 41.16 43.18 6,210 -1.88(-4.17%)
Mar 06, 2020 44.98 46.23 44.45 45.06 9,800 -0.92(-2.00%)
Mar 05, 2020 48.60 48.60 45.22 45.98 13,189 -2.62(-5.39%)
Mar 04, 2020 42.00 48.88 42.00 48.60 11,259 +7.31(+17.70%)
Mar 03, 2020 40.60 41.80 40.46 41.29 1,921 -0.09(-0.22%)
Mar 02, 2020 39.97 41.72 39.97 41.38 2,288 +1.14(+2.83%)
Feb 28, 2020 40.88 40.88 39.10 40.24 7,200 -0.28(-0.69%)
Feb 27, 2020 40.52 40.52 40.52 40.52 661 -1.46(-3.48%)
Feb 26, 2020 42.10 42.51 41.52 41.98 7,467 -0.31(-0.73%)
Feb 25, 2020 42.20 42.38 42.15 42.29 1,553 +0.43(+1.03%)
Feb 24, 2020 41.51 42.21 41.50 41.86 5,282 -1.54(-3.55%)
Feb 21, 2020 43.42 43.50 43.09 43.40 3,800 +0.37(+0.86%)
Feb 20, 2020 42.25 43.03 42.25 43.03 2,270 +0.81(+1.92%)
Feb 19, 2020 42.38 42.39 41.88 42.22 11,532 +0.02(+0.05%)
Feb 18, 2020 41.74 42.20 41.40 42.20 2,239 +0.30(+0.72%)
Feb 14, 2020 41.13 41.99 40.38 41.90 4,900 +0.34(+0.82%)
Feb 13, 2020 42.05 42.05 41.56 41.56 1,114 -0.40(-0.95%)
Feb 12, 2020 42.19 42.40 40.45 41.96 5,504 +0.04(+0.10%)
Feb 11, 2020 41.04 42.36 41.01 41.92 10,413 +1.01(+2.47%)
Feb 10, 2020 40.58 41.60 40.58 40.91 11,074 -0.33(-0.80%)
Feb 07, 2020 41.24 41.24 41.24 41.24 800 +0.27(+0.66%)
Feb 06, 2020 41.15 41.15 40.97 40.97 1,370 -0.09(-0.22%)
Feb 05, 2020 41.10 41.10 41.06 41.06 484 +0.05(+0.13%)
Feb 04, 2020 41.57 41.57 41.00 41.01 1,610 +0.08(+0.18%)
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.