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 30, 2004 19.00 19.00 18.00 18.00 3,200 -1.25(-6.49%)
Jan 29, 2004 19.21 19.25 19.21 19.25 400 +0.25(+1.32%)
Jan 28, 2004 19.00 19.00 19.00 19.00 1,500 -0.53(-2.72%)
Jan 27, 2004 19.53 19.53 19.53 19.53 0 +0.00(+0.00%)
Jan 26, 2004 21.20 21.20 19.03 19.53 2,900 -0.97(-4.72%)
Jan 23, 2004 19.88 20.50 19.88 20.50 800 +0.62(+3.12%)
Jan 22, 2004 19.88 19.88 19.88 19.88 100 -0.02(-0.10%)
Jan 21, 2004 20.50 20.50 19.90 19.90 200 +0.99(+5.24%)
Jan 20, 2004 18.17 18.93 17.01 18.91 1,400 +1.91(+11.24%)
Jan 16, 2004 16.99 17.00 16.99 17.00 1,700 +2.32(+15.80%)
Jan 15, 2004 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Jan 14, 2004 14.68 14.68 14.68 14.68 400 +0.00(+0.00%)
Jan 13, 2004 14.68 14.68 14.68 14.68 1,500 +0.00(+0.00%)
Jan 12, 2004 14.68 14.68 14.68 14.68 1,600 +0.45(+3.16%)
Jan 09, 2004 14.23 14.23 14.23 14.23 0 +0.00(+0.00%)
Jan 08, 2004 14.31 14.31 14.21 14.23 1,900 -0.12(-0.84%)
Jan 07, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Jan 06, 2004 14.35 14.35 14.35 14.35 300 +0.12(+0.84%)
Jan 05, 2004 14.23 14.23 14.23 14.23 100 +0.02(+0.13%)
Dec 31, 2003 14.21 14.21 14.21 14.21 100 +0.00(+0.01%)
Dec 30, 2003 14.21 14.21 14.21 14.21 100 +0.00(+0.00%)
Dec 29, 2003 14.21 14.21 14.21 14.21 900 -0.00(-0.01%)
Dec 26, 2003 14.21 14.21 14.21 14.21 100 +0.00(+0.01%)
Dec 24, 2003 14.21 14.21 14.21 14.21 0 +0.00(+0.00%)
Dec 23, 2003 14.21 14.21 14.21 14.21 0 +0.00(+0.00%)
Dec 22, 2003 14.21 14.21 14.21 14.21 0 +0.00(+0.00%)
Dec 19, 2003 14.20 14.21 14.20 14.21 1,100 +0.00(+0.00%)
Dec 18, 2003 14.21 14.21 14.21 14.21 200 +0.01(+0.07%)
Dec 17, 2003 14.20 14.20 14.20 14.20 200 -0.15(-1.05%)
Dec 16, 2003 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 15, 2003 14.35 14.35 14.35 14.35 300 -0.15(-1.03%)
Dec 12, 2003 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Dec 11, 2003 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Dec 10, 2003 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Dec 09, 2003 14.50 14.50 14.50 14.50 2,000 +0.30(+2.11%)
Dec 08, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 05, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 04, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 03, 2003 14.20 14.20 14.20 14.20 200 -0.71(-4.76%)
Dec 02, 2003 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Dec 01, 2003 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Nov 28, 2003 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Nov 26, 2003 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Nov 25, 2003 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Nov 24, 2003 14.91 14.91 14.91 14.91 100 +0.71(+5.00%)
Nov 21, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Nov 20, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Nov 19, 2003 14.20 14.20 14.20 14.20 495 +0.00(+0.00%)
Nov 18, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Nov 17, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Nov 14, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Nov 13, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Nov 12, 2003 14.20 14.20 14.20 14.20 200 +0.00(+0.00%)
Nov 11, 2003 14.20 14.20 14.20 14.20 200 -0.92(-6.08%)
Nov 10, 2003 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Nov 07, 2003 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Nov 06, 2003 14.74 15.13 14.00 15.12 4,900 +1.02(+7.23%)
Nov 05, 2003 13.30 14.10 13.30 14.10 6,819 +0.00(+0.00%)
Nov 04, 2003 13.30 14.10 13.30 14.10 6,819 +0.42(+3.07%)
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.