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, 2005 26.05 26.05 24.72 24.82 1,801 -1.23(-4.72%)
Jan 28, 2005 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 27, 2005 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 26, 2005 26.20 26.20 26.05 26.05 700 +0.00(+0.00%)
Jan 25, 2005 26.32 26.35 26.05 26.05 1,000 -1.07(-3.95%)
Jan 24, 2005 27.12 27.12 27.12 27.12 0 +0.00(+0.00%)
Jan 21, 2005 28.89 28.89 27.12 27.12 2,000 -1.80(-6.22%)
Jan 20, 2005 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Jan 19, 2005 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Jan 18, 2005 30.00 30.00 26.42 28.92 1,400 +2.82(+10.80%)
Jan 14, 2005 24.01 26.43 24.01 26.10 2,066 +0.10(+0.38%)
Jan 13, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 12, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 11, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 10, 2005 26.00 26.00 26.00 26.00 280 +0.00(+0.00%)
Jan 07, 2005 26.00 26.00 26.00 26.00 1,634 +0.00(+0.00%)
Jan 06, 2005 26.00 26.00 26.00 26.00 410 -0.50(-1.89%)
Jan 05, 2005 26.50 26.50 26.50 26.50 100 +0.49(+1.88%)
Jan 04, 2005 27.00 27.00 26.01 26.01 6,900 +0.26(+1.01%)
Jan 03, 2005 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Dec 31, 2004 25.75 26.90 25.75 25.75 600 -1.10(-4.10%)
Dec 30, 2004 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
Dec 29, 2004 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
Dec 28, 2004 26.85 26.85 26.85 26.85 3,400 +0.10(+0.37%)
Dec 27, 2004 26.66 26.76 26.66 26.75 5,300 +0.75(+2.88%)
Dec 23, 2004 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 22, 2004 24.87 26.01 24.87 26.00 40,300 +0.50(+1.96%)
Dec 21, 2004 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Dec 20, 2004 24.43 26.02 24.43 25.50 1,300 +1.07(+4.38%)
Dec 17, 2004 25.21 25.21 24.43 24.43 200 -0.58(-2.32%)
Dec 16, 2004 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Dec 15, 2004 25.04 25.04 25.01 25.01 800 -0.87(-3.36%)
Dec 14, 2004 24.20 25.90 24.20 25.88 8,400 +1.58(+6.50%)
Dec 13, 2004 24.17 24.33 24.17 24.30 600 -0.10(-0.41%)
Dec 10, 2004 24.70 24.70 24.40 24.40 700 -0.60(-2.40%)
Dec 09, 2004 25.00 25.00 25.00 25.00 400 +0.33(+1.34%)
Dec 08, 2004 25.49 25.49 24.67 24.67 3,000 -0.16(-0.64%)
Dec 07, 2004 25.50 25.59 23.74 24.83 2,300 -0.83(-3.23%)
Dec 06, 2004 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
Dec 03, 2004 25.85 25.85 25.50 25.66 3,000 -0.19(-0.74%)
Dec 02, 2004 25.85 25.85 25.85 25.85 4,500 -0.55(-2.08%)
Dec 01, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Nov 30, 2004 25.86 26.40 25.86 26.40 600 +0.55(+2.13%)
Nov 29, 2004 26.26 26.26 25.85 25.85 54,700 -0.20(-0.77%)
Nov 26, 2004 24.82 26.05 24.79 26.05 500 -0.45(-1.70%)
Nov 24, 2004 26.50 26.50 26.50 26.50 200 +0.24(+0.91%)
Nov 23, 2004 26.26 26.26 26.26 26.26 1,700 +0.25(+0.96%)
Nov 22, 2004 27.00 27.00 26.00 26.01 9,200 -0.99(-3.67%)
Nov 19, 2004 27.00 27.00 27.00 27.00 500 +0.97(+3.73%)
Nov 18, 2004 26.03 26.03 26.03 26.03 100 -0.53(-2.00%)
Nov 17, 2004 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Nov 16, 2004 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Nov 15, 2004 27.01 27.01 26.50 26.56 5,200 +0.04(+0.15%)
Nov 12, 2004 26.52 26.52 26.52 26.52 200 -1.48(-5.29%)
Nov 11, 2004 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 10, 2004 27.96 28.00 27.96 28.00 9,100 +0.63(+2.30%)
Nov 09, 2004 27.81 27.81 27.37 27.37 200 +1.37(+5.27%)
Nov 08, 2004 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Nov 05, 2004 26.00 26.00 26.00 26.00 100 +0.28(+1.09%)
Nov 04, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Nov 03, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Nov 02, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
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.