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, 2018 37.10 37.10 37.10 551 +0.50(+1.37%)
Jan 30, 2018 36.89 36.89 36.60 36.60 402 +0.24(+0.66%)
Jan 29, 2018 36.26 36.61 36.26 36.36 1,477 -0.74(-1.98%)
Jan 26, 2018 37.24 37.24 37.02 37.10 3,279 -0.33(-0.89%)
Jan 25, 2018 37.43 37.43 37.43 37.43 282 +0.43(+1.16%)
Jan 24, 2018 37.20 37.20 37.00 37.00 1,063 -0.12(-0.33%)
Jan 23, 2018 37.12 37.12 37.12 37.12 716 +0.03(+0.08%)
Jan 22, 2018 37.45 37.45 36.88 37.09 827 -0.30(-0.79%)
Jan 19, 2018 37.39 37.39 37.39 37.39 593 -0.06(-0.16%)
Jan 16, 2018 37.45 37.45 37.45 146 +0.01(+0.03%)
Jan 12, 2018 37.44 37.44 37.44 0 +0.39(+1.05%)
Jan 11, 2018 36.80 36.80 36.77 37.05 1,035 +0.00(+0.01%)
Jan 10, 2018 37.25 37.05 37.05 429 -0.20(-0.54%)
Jan 09, 2018 37.29 37.29 37.25 37.25 781 +0.10(+0.27%)
Jan 08, 2018 36.78 37.15 36.78 37.15 679 +0.01(+0.03%)
Jan 05, 2018 37.31 37.31 36.59 37.14 1,508 -0.17(-0.46%)
Jan 04, 2018 37.20 37.31 37.20 37.31 904 +0.05(+0.13%)
Jan 03, 2018 37.39 37.40 37.12 37.26 1,761 +0.17(+0.46%)
Jan 02, 2018 36.66 37.40 36.66 37.09 3,086 +0.39(+1.06%)
Dec 29, 2017 36.70 36.70 36.70 0 -0.31(-0.84%)
Dec 26, 2017 37.01 37.01 37.01 161 -0.39(-1.04%)
Dec 22, 2017 37.40 37.40 37.40 37.40 207 +0.30(+0.81%)
Dec 21, 2017 37.00 37.35 36.65 37.10 14,027 +0.05(+0.14%)
Dec 20, 2017 37.36 37.36 37.05 37.05 1,317 -0.30(-0.81%)
Dec 19, 2017 37.30 37.39 37.01 37.35 4,778 +0.06(+0.16%)
Dec 18, 2017 37.40 37.40 36.90 37.29 3,862 -0.06(-0.16%)
Dec 15, 2017 37.01 37.35 36.90 37.35 19,740 +0.24(+0.65%)
Dec 14, 2017 36.79 37.11 36.79 37.11 9,409 +0.16(+0.43%)
Dec 13, 2017 36.82 36.98 36.52 36.95 7,165 +0.15(+0.41%)
Dec 12, 2017 36.53 36.80 36.53 36.80 750 +0.05(+0.14%)
Dec 11, 2017 36.50 37.04 36.50 36.75 4,443 +0.25(+0.68%)
Dec 08, 2017 36.75 37.06 36.50 36.50 1,543 -0.34(-0.92%)
Dec 07, 2017 36.63 36.84 36.50 36.84 2,917 +0.13(+0.35%)
Dec 06, 2017 36.50 36.88 36.40 36.71 11,863 +0.21(+0.58%)
Dec 05, 2017 36.94 36.94 36.50 36.50 786 -0.01(-0.03%)
Dec 04, 2017 36.79 36.79 36.50 36.51 796 +0.41(+1.14%)
Dec 01, 2017 36.10 36.10 36.10 36.10 457 -0.40(-1.10%)
Nov 30, 2017 34.78 37.07 34.78 36.50 1,772 -0.12(-0.33%)
Nov 29, 2017 36.21 36.62 36.21 36.62 408 -0.28(-0.76%)
Nov 28, 2017 36.49 36.90 36.49 36.90 1,736 +0.90(+2.50%)
Nov 27, 2017 37.13 37.13 36.00 36.00 2,052 -0.49(-1.34%)
Nov 24, 2017 35.13 36.49 35.08 36.49 586 -0.33(-0.90%)
Nov 22, 2017 35.95 36.82 35.95 36.82 1,230 -0.19(-0.51%)
Nov 21, 2017 36.55 37.01 36.55 37.01 1,844 +0.01(+0.03%)
Nov 20, 2017 36.65 37.00 36.62 37.00 951 +0.05(+0.14%)
Nov 17, 2017 36.00 36.72 36.00 36.95 9,596 +0.96(+2.67%)
Nov 16, 2017 35.96 36.30 35.94 35.99 7,698 -0.11(-0.30%)
Nov 15, 2017 36.10 36.10 36.10 36.10 1,003 -0.73(-1.99%)
Nov 14, 2017 37.00 37.00 36.83 36.83 1,031 +0.28(+0.78%)
Nov 10, 2017 36.55 36.55 36.55 108 -0.40(-1.08%)
Nov 09, 2017 36.95 36.95 36.95 36.95 642 +0.01(+0.03%)
Nov 08, 2017 36.73 36.94 36.36 36.94 3,787 -0.11(-0.30%)
Nov 07, 2017 36.90 37.10 36.90 37.05 2,381 -0.08(-0.22%)
Nov 06, 2017 36.80 37.13 36.30 37.13 1,649 -0.03(-0.08%)
Nov 03, 2017 37.16 37.16 37.16 37.16 1,725 +0.25(+0.68%)
Nov 02, 2017 36.89 37.16 36.67 36.91 3,443 +0.08(+0.22%)
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.