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, 2009 34.67 34.92 34.35 34.35 1,724 -0.16(-0.46%)
Jan 29, 2009 36.05 36.05 34.31 34.51 851 -1.37(-3.82%)
Jan 28, 2009 35.14 35.95 33.80 35.88 4,397 +0.85(+2.43%)
Jan 27, 2009 34.22 35.15 34.22 35.03 2,071 +0.74(+2.16%)
Jan 26, 2009 33.89 34.37 33.35 34.29 1,158 +2.75(+8.72%)
Jan 23, 2009 30.03 31.54 30.03 31.54 2,354 -0.32(-1.00%)
Jan 22, 2009 32.30 32.30 31.86 31.86 1,083 -2.44(-7.11%)
Jan 21, 2009 33.52 34.99 32.90 34.30 2,534 +1.23(+3.72%)
Jan 20, 2009 35.96 35.96 33.07 33.07 2,701 -2.93(-8.14%)
Jan 16, 2009 36.08 36.08 35.11 36.00 3,827 -0.10(-0.28%)
Jan 15, 2009 35.86 36.10 34.94 36.10 4,788 +0.70(+1.98%)
Jan 14, 2009 35.44 35.48 35.40 35.40 2,157 -0.19(-0.53%)
Jan 13, 2009 35.00 35.59 35.00 35.59 1,514 +1.16(+3.37%)
Jan 12, 2009 35.06 36.11 34.43 34.43 2,386 -0.76(-2.16%)
Jan 09, 2009 35.71 36.21 35.19 35.19 2,113 -0.63(-1.76%)
Jan 08, 2009 35.09 35.82 35.09 35.82 281 +0.94(+2.69%)
Jan 07, 2009 36.06 36.50 34.88 34.88 1,329 -1.52(-4.18%)
Jan 06, 2009 36.00 36.89 35.39 36.40 2,756 +0.21(+0.58%)
Jan 05, 2009 36.46 36.46 35.35 36.19 1,349 -0.11(-0.30%)
Jan 02, 2009 36.87 36.87 36.01 36.30 2,894 -0.56(-1.52%)
Dec 31, 2008 35.67 36.86 35.67 36.86 5,131 +1.17(+3.28%)
Dec 30, 2008 34.95 36.00 34.95 35.69 1,310 +1.06(+3.06%)
Dec 29, 2008 34.80 34.96 34.31 34.63 1,701 -0.26(-0.75%)
Dec 26, 2008 34.87 34.89 34.87 34.89 319 -1.51(-4.15%)
Dec 24, 2008 35.86 36.69 35.86 36.40 500 +0.14(+0.39%)
Dec 23, 2008 36.71 36.74 34.31 36.26 4,874 -0.49(-1.33%)
Dec 22, 2008 36.74 36.75 34.38 36.75 4,874 +0.20(+0.55%)
Dec 19, 2008 36.42 36.55 35.57 36.55 18,919 +0.56(+1.56%)
Dec 18, 2008 35.04 36.00 34.81 35.99 5,957 +0.64(+1.81%)
Dec 17, 2008 33.84 35.35 33.84 35.35 6,051 +1.10(+3.21%)
Dec 16, 2008 32.34 34.25 31.83 34.25 9,853 +2.25(+7.03%)
Dec 15, 2008 32.40 32.40 31.41 32.00 1,052 -0.28(-0.87%)
Dec 12, 2008 26.78 32.35 26.78 32.28 7,039 +5.38(+20.00%)
Dec 11, 2008 29.00 32.00 26.90 26.90 3,488 -2.48(-8.44%)
Dec 10, 2008 28.02 29.38 28.02 29.38 1,027 +1.56(+5.61%)
Dec 09, 2008 29.80 29.80 26.22 27.82 6,481 -2.12(-7.08%)
Dec 08, 2008 28.54 30.51 27.27 29.94 5,263 +2.76(+10.15%)
Dec 05, 2008 27.94 27.94 23.84 27.18 1,769 -0.84(-3.00%)
Dec 04, 2008 31.72 31.72 28.02 28.02 3,719 -3.96(-12.38%)
Dec 03, 2008 31.98 32.50 28.24 31.98 4,304 +3.19(+11.08%)
Dec 02, 2008 28.82 28.82 27.73 28.79 2,989 +0.29(+1.02%)
Dec 01, 2008 31.19 31.19 28.12 28.50 3,533 -3.50(-10.94%)
Nov 28, 2008 34.88 34.88 31.00 32.00 3,278 -3.17(-9.01%)
Nov 26, 2008 25.06 35.29 25.06 35.17 5,849 +9.57(+37.38%)
Nov 25, 2008 25.72 26.23 25.04 25.60 994 +0.07(+0.27%)
Nov 24, 2008 24.42 26.00 23.76 25.53 4,414 +2.33(+10.04%)
Nov 21, 2008 23.89 24.12 22.73 23.20 4,728 -0.53(-2.23%)
Nov 20, 2008 27.69 28.24 23.67 23.73 2,929 -3.98(-14.36%)
Nov 19, 2008 29.20 29.20 27.71 27.71 2,636 -1.56(-5.33%)
Nov 18, 2008 29.30 29.30 27.69 29.27 3,968 +0.44(+1.53%)
Nov 17, 2008 28.77 29.89 28.06 28.83 1,167 +0.63(+2.23%)
Nov 14, 2008 27.69 29.54 27.69 28.20 1,685 +0.43(+1.55%)
Nov 13, 2008 24.06 29.05 23.91 27.77 3,959 +3.72(+15.47%)
Nov 12, 2008 26.75 26.90 24.04 24.05 3,602 -2.91(-10.79%)
Nov 11, 2008 26.24 27.24 26.22 26.96 4,604 +0.70(+2.67%)
Nov 10, 2008 25.54 26.55 25.50 26.26 6,050 +1.01(+4.00%)
Nov 07, 2008 31.00 31.00 25.25 25.25 8,577 -5.59(-18.13%)
Nov 06, 2008 31.01 31.01 30.84 30.84 2,723 -0.49(-1.56%)
Nov 05, 2008 31.07 31.33 31.00 31.33 2,073 +0.05(+0.16%)
Nov 04, 2008 29.20 31.58 29.20 31.28 8,984 -1.65(-5.01%)
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.