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, 2007 32.98 32.99 32.98 32.99 557 -0.01(-0.03%)
Jan 30, 2007 31.80 33.00 31.79 33.00 900 +1.20(+3.77%)
Jan 29, 2007 32.39 32.39 31.80 31.80 2,953 -1.40(-4.22%)
Jan 26, 2007 33.20 33.20 33.20 33.20 100 +0.43(+1.31%)
Jan 25, 2007 32.77 32.77 32.77 32.77 0 +0.00(+0.00%)
Jan 24, 2007 32.77 32.77 32.77 32.77 100 -0.43(-1.30%)
Jan 23, 2007 33.20 33.20 33.20 33.20 237 +0.20(+0.61%)
Jan 22, 2007 33.00 33.01 33.00 33.00 1,051 +0.00(+0.00%)
Jan 19, 2007 32.99 33.00 32.99 33.00 781 +0.00(+0.00%)
Jan 18, 2007 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Jan 17, 2007 32.80 33.00 32.80 33.00 350 +0.21(+0.64%)
Jan 16, 2007 32.79 32.79 32.79 32.79 0 +0.00(+0.00%)
Jan 12, 2007 32.80 32.80 32.79 32.79 420 +0.47(+1.45%)
Jan 11, 2007 32.32 32.32 32.32 32.32 800 -0.48(-1.46%)
Jan 10, 2007 32.80 32.80 32.80 32.80 120 +0.48(+1.49%)
Jan 09, 2007 32.32 32.32 32.32 32.32 400 -0.28(-0.86%)
Jan 08, 2007 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Jan 05, 2007 32.60 32.60 32.60 32.60 100 +0.00(+0.00%)
Jan 04, 2007 32.60 32.60 32.60 32.60 800 +0.00(+0.00%)
Jan 03, 2007 32.60 32.60 32.60 32.60 900 +0.15(+0.46%)
Dec 29, 2006 32.60 32.60 32.45 32.45 519 +0.13(+0.40%)
Dec 28, 2006 32.32 32.32 32.32 32.32 627 -0.33(-1.01%)
Dec 27, 2006 32.65 32.65 32.65 32.65 100 +0.01(+0.03%)
Dec 26, 2006 32.32 32.64 32.32 32.64 600 +0.64(+2.00%)
Dec 22, 2006 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Dec 21, 2006 32.00 32.00 32.00 32.00 100 +0.50(+1.59%)
Dec 20, 2006 31.25 31.80 31.25 31.50 907 +0.25(+0.80%)
Dec 19, 2006 31.25 31.25 31.25 31.25 500 +0.00(+0.00%)
Dec 18, 2006 31.25 31.25 31.25 31.25 0 +0.00(+0.00%)
Dec 15, 2006 31.25 31.25 31.25 31.25 200 -0.47(-1.48%)
Dec 14, 2006 31.72 31.72 31.72 31.72 0 +0.00(+0.00%)
Dec 13, 2006 31.72 31.72 31.72 31.72 0 +0.00(+0.00%)
Dec 12, 2006 31.98 31.98 31.72 31.72 700 +0.47(+1.50%)
Dec 11, 2006 31.25 31.25 31.25 31.25 500 -0.30(-0.95%)
Dec 08, 2006 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
Dec 07, 2006 31.55 31.55 31.55 31.55 200 +0.46(+1.48%)
Dec 06, 2006 31.97 31.97 31.09 31.09 300 +0.09(+0.29%)
Dec 05, 2006 31.00 31.00 31.00 31.00 500 -0.10(-0.32%)
Dec 04, 2006 31.10 31.10 31.10 31.10 100 -0.30(-0.96%)
Dec 01, 2006 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Nov 30, 2006 31.00 31.40 31.00 31.40 1,700 +0.40(+1.29%)
Nov 29, 2006 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Nov 28, 2006 31.00 31.01 31.00 31.00 1,223 -0.16(-0.51%)
Nov 27, 2006 31.16 31.16 31.16 31.16 0 +0.00(+0.00%)
Nov 24, 2006 31.84 31.86 30.52 31.16 600 -1.77(-5.38%)
Nov 22, 2006 32.93 32.93 32.93 32.93 200 +2.18(+7.09%)
Nov 21, 2006 30.15 30.75 30.15 30.75 2,200 +0.75(+2.50%)
Nov 20, 2006 30.00 30.01 30.00 30.00 3,908 +0.25(+0.84%)
Nov 17, 2006 29.50 30.00 29.50 29.75 5,703 -0.20(-0.67%)
Nov 16, 2006 29.95 30.08 29.95 29.95 3,306 -0.04(-0.13%)
Nov 15, 2006 29.97 29.99 29.40 29.99 400 +0.51(+1.73%)
Nov 14, 2006 29.40 29.48 29.28 29.48 1,079 +0.46(+1.59%)
Nov 13, 2006 31.00 31.00 29.02 29.02 2,000 -2.28(-7.28%)
Nov 10, 2006 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
Nov 09, 2006 31.50 31.72 31.30 31.30 1,200 +0.24(+0.77%)
Nov 08, 2006 30.74 31.46 30.51 31.06 4,161 +0.47(+1.54%)
Nov 07, 2006 29.72 30.68 29.72 30.59 1,600 +0.89(+3.00%)
Nov 06, 2006 29.29 30.00 29.29 29.70 2,750 +0.77(+2.66%)
Nov 03, 2006 28.58 28.93 28.57 28.93 656 +0.92(+3.28%)
Nov 02, 2006 28.02 28.02 28.01 28.01 500 -0.01(-0.04%)
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.