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, 2012 26.85 26.85 26.69 26.69 1,007 -0.25(-0.93%)
Jan 30, 2012 26.95 26.95 26.94 26.94 697 -0.24(-0.88%)
Jan 27, 2012 26.76 27.18 25.77 27.18 5,895 +0.45(+1.68%)
Jan 26, 2012 26.73 26.73 26.73 26.73 1,373 -0.32(-1.18%)
Jan 25, 2012 27.05 27.05 27.03 27.05 3,538 +0.00(+0.00%)
Jan 24, 2012 26.61 27.05 26.61 27.05 2,194 +0.55(+2.08%)
Jan 23, 2012 26.55 27.05 26.48 26.50 900 -0.25(-0.93%)
Jan 20, 2012 26.40 26.75 25.65 26.75 783 +0.52(+1.98%)
Jan 19, 2012 26.21 26.54 26.02 26.23 504 -0.55(-2.05%)
Jan 18, 2012 25.80 26.78 25.80 26.78 1,102 +0.68(+2.61%)
Jan 17, 2012 26.18 26.18 26.05 26.10 1,984 -0.20(-0.76%)
Jan 13, 2012 26.06 26.75 25.98 26.30 3,326 +0.05(+0.19%)
Jan 12, 2012 25.55 26.48 25.55 26.25 3,860 +0.70(+2.74%)
Jan 11, 2012 26.43 26.43 25.52 25.55 2,511 -1.20(-4.49%)
Jan 10, 2012 25.80 26.75 25.80 26.75 3,434 +0.56(+2.14%)
Jan 09, 2012 26.77 27.05 25.70 26.19 2,407 -0.17(-0.64%)
Jan 06, 2012 26.36 26.36 26.36 26.36 2,337 -0.04(-0.15%)
Jan 05, 2012 25.96 26.40 25.96 26.40 1,437 -0.01(-0.04%)
Jan 04, 2012 26.50 26.50 26.41 26.41 588 -0.05(-0.19%)
Dec 30, 2011 26.65 26.65 26.46 26.46 2,821 -0.35(-1.31%)
Dec 29, 2011 26.75 26.81 26.46 26.81 1,964 +0.31(+1.17%)
Dec 28, 2011 26.60 26.76 26.46 26.50 4,380 -0.30(-1.12%)
Dec 27, 2011 26.65 26.93 26.65 26.80 723 -0.05(-0.19%)
Dec 23, 2011 26.76 26.85 26.76 26.85 296 +0.39(+1.47%)
Dec 21, 2011 26.45 26.78 26.30 26.46 3,189 -0.53(-1.96%)
Dec 20, 2011 26.40 27.09 26.15 26.99 8,091 +1.09(+4.21%)
Dec 19, 2011 26.29 26.83 25.60 25.90 7,514 -0.17(-0.65%)
Dec 16, 2011 26.97 26.97 26.02 26.07 6,511 -0.72(-2.69%)
Dec 15, 2011 27.00 27.00 26.02 26.79 5,778 +0.04(+0.15%)
Dec 14, 2011 26.33 27.05 26.25 26.75 4,454 +0.47(+1.79%)
Dec 13, 2011 27.04 27.16 26.28 26.28 3,429 -0.57(-2.12%)
Dec 12, 2011 27.50 27.50 26.77 26.85 4,305 -1.05(-3.76%)
Dec 09, 2011 27.16 27.97 27.16 27.90 3,830 +1.37(+5.16%)
Dec 08, 2011 27.56 27.56 26.53 26.53 2,591 -1.26(-4.53%)
Dec 07, 2011 27.58 27.95 27.30 27.79 3,467 +0.08(+0.29%)
Dec 06, 2011 27.56 27.72 26.70 27.71 2,125 +0.18(+0.65%)
Dec 05, 2011 26.67 27.75 26.49 27.53 6,423 +0.78(+2.92%)
Dec 02, 2011 27.00 27.00 26.03 26.75 2,488 +0.05(+0.19%)
Dec 01, 2011 27.99 27.99 26.70 26.70 7,869 -1.30(-4.64%)
Nov 30, 2011 27.87 28.00 26.62 28.00 5,004 +0.98(+3.63%)
Nov 29, 2011 27.09 27.24 27.02 27.02 1,163 -0.54(-1.96%)
Nov 28, 2011 27.42 27.74 26.82 27.56 6,630 +0.83(+3.11%)
Nov 25, 2011 26.29 27.09 25.71 26.73 2,041 +0.02(+0.07%)
Nov 23, 2011 27.32 27.63 26.71 26.71 1,613 -0.68(-2.48%)
Nov 22, 2011 26.91 27.39 26.91 27.39 1,211 +0.53(+1.97%)
Nov 21, 2011 27.24 27.69 26.53 26.86 10,397 -0.76(-2.75%)
Nov 18, 2011 26.83 27.73 26.83 27.62 3,722 +0.97(+3.64%)
Nov 17, 2011 26.83 27.21 26.65 26.65 1,757 -0.18(-0.67%)
Nov 16, 2011 26.78 27.93 26.58 26.83 2,148 -0.05(-0.19%)
Nov 15, 2011 25.74 26.97 25.74 26.88 1,277 +1.18(+4.59%)
Nov 14, 2011 25.84 25.84 25.09 25.70 2,542 -0.26(-1.00%)
Nov 11, 2011 25.03 25.96 24.75 25.96 4,298 +0.88(+3.51%)
Nov 10, 2011 25.08 25.08 25.08 25.08 988 +0.60(+2.45%)
Nov 09, 2011 25.21 25.34 24.44 24.48 7,884 -0.85(-3.36%)
Nov 08, 2011 24.70 25.62 24.70 25.33 5,570 +0.83(+3.39%)
Nov 07, 2011 25.51 25.51 24.44 24.50 5,354 -0.95(-3.73%)
Nov 04, 2011 26.40 26.75 25.15 25.45 4,584 -2.18(-7.89%)
Nov 03, 2011 25.96 27.63 25.93 27.63 2,436 +1.85(+7.18%)
Nov 02, 2011 26.15 26.40 25.24 25.78 6,712 -0.52(-1.98%)
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.