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, 2008 33.20 34.01 33.10 34.01 1,460 +0.52(+1.55%)
Jan 30, 2008 32.68 33.49 32.68 33.49 1,000 -0.80(-2.33%)
Jan 29, 2008 34.76 34.76 33.26 34.29 600 -0.34(-0.98%)
Jan 28, 2008 34.76 34.76 34.63 34.63 420 +0.62(+1.82%)
Jan 25, 2008 33.70 34.01 33.60 34.01 3,401 +1.95(+6.08%)
Jan 24, 2008 31.64 33.98 31.64 32.06 13,970 -0.94(-2.85%)
Jan 23, 2008 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Jan 22, 2008 31.75 34.00 31.75 33.00 3,501 +0.50(+1.54%)
Jan 21, 2008 33.05 33.61 32.50 32.50 2,900 +0.00(+0.00%)
Jan 18, 2008 33.05 33.61 32.50 32.50 2,900 -1.54(-4.52%)
Jan 17, 2008 34.88 34.88 34.04 34.04 2,600 -0.96(-2.74%)
Jan 16, 2008 35.00 35.00 34.70 35.00 2,201 +0.11(+0.31%)
Jan 15, 2008 34.88 34.89 34.88 34.89 300 -0.09(-0.26%)
Jan 14, 2008 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Jan 11, 2008 34.25 34.98 34.25 34.98 1,272 +0.73(+2.13%)
Jan 10, 2008 33.31 35.13 33.31 34.25 2,712 +0.21(+0.62%)
Jan 09, 2008 34.50 36.10 33.51 34.04 6,005 -1.20(-3.41%)
Jan 08, 2008 35.25 35.25 35.24 35.24 3,100 -0.76(-2.11%)
Jan 07, 2008 35.25 36.07 35.25 36.00 2,600 +0.90(+2.56%)
Jan 04, 2008 36.00 36.00 35.10 35.10 500 -1.28(-3.52%)
Jan 03, 2008 36.00 36.38 36.00 36.38 2,011 -0.12(-0.33%)
Jan 02, 2008 37.00 37.00 36.50 36.50 1,343 +0.00(+0.00%)
Jan 01, 2008 36.00 36.50 35.12 36.50 4,194 +0.00(+0.00%)
Dec 31, 2007 36.00 36.50 35.12 36.50 4,194 +0.50(+1.39%)
Dec 28, 2007 35.99 36.00 35.99 36.00 500 -0.75(-2.04%)
Dec 27, 2007 36.01 36.75 36.01 36.75 730 +0.50(+1.38%)
Dec 26, 2007 36.25 36.25 36.25 36.25 300 +0.05(+0.14%)
Dec 24, 2007 36.20 36.20 36.20 36.20 100 +0.96(+2.72%)
Dec 21, 2007 34.00 35.24 33.25 35.24 4,900 +1.24(+3.65%)
Dec 20, 2007 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 19, 2007 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 18, 2007 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 17, 2007 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 14, 2007 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 13, 2007 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 12, 2007 33.09 34.00 33.09 34.00 1,840 +1.20(+3.66%)
Dec 11, 2007 32.51 33.07 32.51 32.80 700 -0.19(-0.58%)
Dec 10, 2007 32.99 33.00 32.99 32.99 1,000 -0.28(-0.84%)
Dec 07, 2007 32.50 33.27 32.50 33.27 4,774 +0.36(+1.09%)
Dec 06, 2007 34.41 33.02 32.91 32.91 400 -1.50(-4.36%)
Dec 05, 2007 34.41 34.41 34.41 34.41 0 +0.00(+0.00%)
Dec 04, 2007 35.20 35.58 34.41 34.41 1,400 -2.31(-6.29%)
Dec 03, 2007 35.74 36.72 35.74 36.72 200 +0.07(+0.19%)
Nov 30, 2007 35.72 36.65 35.72 36.65 2,300 +0.89(+2.49%)
Nov 29, 2007 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 28, 2007 35.76 35.76 35.55 35.76 1,020 +0.11(+0.31%)
Nov 27, 2007 35.66 35.66 35.65 35.65 200 +0.10(+0.28%)
Nov 26, 2007 35.55 35.55 35.55 35.55 300 +0.96(+2.78%)
Nov 23, 2007 34.59 34.59 34.59 34.59 0 +0.00(+0.00%)
Nov 21, 2007 33.41 34.60 33.41 34.59 1,016 +1.24(+3.72%)
Nov 20, 2007 32.51 33.35 32.51 33.35 1,000 +0.77(+2.36%)
Nov 19, 2007 33.30 33.30 32.58 32.58 1,000 -0.83(-2.48%)
Nov 16, 2007 33.45 33.91 33.41 33.41 1,400 +0.26(+0.78%)
Nov 15, 2007 36.35 36.35 33.07 33.15 1,400 +0.00(+0.00%)
Nov 14, 2007 33.16 36.47 33.10 33.15 2,094 -2.53(-7.09%)
Nov 13, 2007 37.09 37.12 35.68 35.68 2,500 -1.40(-3.78%)
Nov 12, 2007 35.80 37.08 35.80 37.08 300 +1.30(+3.63%)
Nov 09, 2007 35.78 35.78 35.78 35.78 100 -1.20(-3.25%)
Nov 08, 2007 36.98 36.98 36.98 36.98 200 +2.11(+6.05%)
Nov 07, 2007 35.50 35.50 34.24 34.87 1,300 -0.65(-1.83%)
Nov 06, 2007 35.52 35.52 35.52 35.52 100 -1.33(-3.61%)
Nov 05, 2007 36.85 36.85 36.85 36.85 0 +0.00(+0.00%)
Nov 02, 2007 36.85 36.85 36.85 36.85 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.