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, 2017 30.97 31.43 30.97 31.43 5,224 +0.37(+1.19%)
Jan 30, 2017 31.67 31.67 31.06 31.06 610 -0.35(-1.11%)
Jan 27, 2017 31.27 31.50 31.10 31.41 2,326 +0.41(+1.31%)
Jan 26, 2017 31.10 31.42 31.00 31.00 4,151 -0.16(-0.51%)
Jan 25, 2017 31.00 31.70 31.00 31.16 1,201 +0.16(+0.52%)
Jan 24, 2017 31.00 31.16 30.90 31.00 21,412 -0.25(-0.80%)
Jan 23, 2017 30.73 31.25 30.25 31.25 1,412 +0.20(+0.64%)
Jan 20, 2017 30.88 31.43 30.75 31.05 7,754 +0.30(+0.98%)
Jan 19, 2017 30.40 31.47 30.30 30.75 6,567 -0.35(-1.13%)
Jan 18, 2017 30.94 31.10 30.11 31.10 3,027 +0.29(+0.94%)
Jan 17, 2017 30.81 30.81 30.81 30.81 337 -0.24(-0.77%)
Jan 13, 2017 31.05 31.05 31.05 0 +0.39(+1.27%)
Jan 12, 2017 30.77 31.08 30.10 30.66 7,144 -0.05(-0.16%)
Jan 11, 2017 30.89 30.90 30.70 30.71 2,824 -0.23(-0.74%)
Jan 10, 2017 31.45 31.45 30.23 30.94 4,172 -0.11(-0.35%)
Jan 09, 2017 30.72 31.21 30.62 31.05 4,429 +0.23(+0.75%)
Jan 06, 2017 30.86 31.21 30.50 30.82 9,216 +0.12(+0.39%)
Jan 05, 2017 30.80 31.65 30.70 30.70 3,545 -0.20(-0.65%)
Jan 04, 2017 30.45 31.96 27.57 30.90 5,480 -0.88(-2.77%)
Jan 03, 2017 30.18 31.85 30.00 31.78 1,332 +0.05(+0.16%)
Dec 30, 2016 31.73 31.73 31.73 0 +0.57(+1.83%)
Dec 29, 2016 31.20 31.20 31.16 31.16 956 -0.34(-1.06%)
Dec 28, 2016 30.86 32.30 30.86 31.50 1,446 +0.69(+2.22%)
Dec 27, 2016 30.81 31.16 30.81 30.81 5,366 -0.15(-0.48%)
Dec 23, 2016 30.96 30.96 30.96 0 +0.11(+0.36%)
Dec 22, 2016 30.70 31.20 29.98 30.85 13,127 -0.17(-0.55%)
Dec 21, 2016 30.64 31.44 30.64 31.02 6,556 +0.22(+0.71%)
Dec 20, 2016 30.54 31.40 30.54 30.80 13,623 +0.10(+0.33%)
Dec 19, 2016 30.40 30.94 30.12 30.70 4,127 +0.57(+1.89%)
Dec 16, 2016 31.15 31.25 30.13 30.13 12,777 -0.75(-2.43%)
Dec 15, 2016 30.88 30.88 30.88 30.88 560 -0.30(-0.96%)
Dec 14, 2016 31.99 31.99 31.18 31.18 855 -0.21(-0.68%)
Dec 13, 2016 31.39 31.39 31.39 31.39 293 +0.74(+2.42%)
Dec 12, 2016 30.65 30.65 30.65 30.65 897 -0.14(-0.45%)
Dec 09, 2016 31.05 31.75 30.79 30.79 5,751 -0.62(-1.97%)
Dec 08, 2016 31.30 31.50 31.02 31.41 3,161 +0.21(+0.67%)
Dec 07, 2016 30.85 31.30 30.61 31.20 10,402 -0.15(-0.48%)
Dec 06, 2016 31.13 31.40 30.48 31.35 8,664 +0.34(+1.10%)
Dec 05, 2016 30.14 31.30 30.14 31.01 4,391 +0.23(+0.75%)
Dec 02, 2016 30.49 31.16 30.30 30.78 11,550 +0.33(+1.08%)
Dec 01, 2016 31.33 31.50 30.45 30.45 2,814 -1.00(-3.18%)
Nov 30, 2016 30.58 31.65 30.30 31.45 10,774 +0.85(+2.78%)
Nov 29, 2016 31.26 31.26 29.99 30.60 11,340 -1.30(-4.08%)
Nov 28, 2016 32.00 32.00 31.83 31.90 2,338 -0.10(-0.31%)
Nov 25, 2016 32.00 32.00 32.00 32.00 668 +0.51(+1.62%)
Nov 23, 2016 31.49 31.49 31.49 0 -0.04(-0.13%)
Nov 22, 2016 32.00 32.23 31.53 31.53 2,112 +0.02(+0.06%)
Nov 21, 2016 31.51 31.51 31.51 31.51 292 -0.24(-0.76%)
Nov 18, 2016 31.46 31.75 31.38 31.75 2,625 +0.07(+0.22%)
Nov 17, 2016 31.59 31.68 31.46 31.68 1,871 +0.12(+0.38%)
Nov 16, 2016 31.23 31.56 31.07 31.56 2,789 +0.51(+1.64%)
Nov 15, 2016 31.20 31.50 31.05 31.05 1,630 -0.56(-1.77%)
Nov 14, 2016 31.78 31.78 31.00 31.61 2,186 +0.06(+0.19%)
Nov 11, 2016 30.86 31.55 28.98 31.55 7,197 +0.70(+2.27%)
Nov 10, 2016 30.31 30.85 30.30 30.85 1,500 +0.90(+3.01%)
Nov 09, 2016 29.22 31.04 29.22 29.95 15,133 +0.35(+1.18%)
Nov 08, 2016 30.60 31.02 29.60 29.60 14,425 -0.90(-2.95%)
Nov 07, 2016 29.40 30.91 29.40 30.50 10,930 +1.56(+5.39%)
Nov 04, 2016 29.99 29.99 28.70 28.94 14,230 -0.36(-1.23%)
Nov 03, 2016 30.21 30.45 28.88 29.30 7,292 -0.69(-2.30%)
Nov 02, 2016 31.30 31.83 29.17 29.99 6,633 -1.06(-3.41%)
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.