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 (%)
Apr 30, 2013 29.28 29.98 29.28 29.85 0 +0.87(+3.00%)
Apr 29, 2013 29.21 29.21 28.53 28.98 719 +0.14(+0.49%)
Apr 26, 2013 29.35 29.35 28.84 28.84 4,580 -0.59(-2.00%)
Apr 25, 2013 29.11 29.49 29.00 29.43 7,967 +0.35(+1.20%)
Apr 24, 2013 29.03 29.14 28.80 29.08 0 -0.10(-0.34%)
Apr 23, 2013 28.94 29.31 28.90 29.18 2,421 +0.47(+1.64%)
Apr 22, 2013 30.17 30.17 28.48 28.71 0 +0.22(+0.77%)
Apr 19, 2013 27.87 28.75 27.87 28.49 8,960 +0.59(+2.11%)
Apr 18, 2013 28.36 28.70 27.81 27.90 5,203 -0.01(-0.04%)
Apr 17, 2013 28.68 29.08 27.84 27.91 8,395 -0.99(-3.43%)
Apr 16, 2013 28.25 29.52 28.25 28.90 2,952 +0.95(+3.40%)
Apr 15, 2013 28.88 28.88 27.95 27.95 2,905 -0.75(-2.61%)
Apr 12, 2013 29.00 29.15 28.70 28.70 810 -0.12(-0.42%)
Apr 11, 2013 28.99 28.99 28.82 28.82 413 +0.47(+1.66%)
Apr 10, 2013 28.16 28.40 28.16 28.35 2,664 +0.20(+0.71%)
Apr 09, 2013 28.57 28.57 28.13 28.15 3,509 -0.34(-1.19%)
Apr 08, 2013 28.78 28.78 28.25 28.49 5,775 +0.08(+0.28%)
Apr 05, 2013 28.23 28.95 28.23 28.41 3,560 -0.44(-1.53%)
Apr 04, 2013 28.79 28.85 28.79 28.85 882 +0.40(+1.41%)
Apr 03, 2013 29.09 29.09 28.23 28.45 1,783 -0.66(-2.27%)
Apr 02, 2013 29.64 29.90 29.10 29.11 2,145 -0.14(-0.48%)
Apr 01, 2013 30.17 30.17 29.25 29.25 3,808 -0.80(-2.66%)
Mar 28, 2013 30.18 30.18 30.05 30.05 1,252 +0.77(+2.63%)
Mar 27, 2013 30.10 30.10 29.28 29.28 427 -1.01(-3.33%)
Mar 26, 2013 30.48 30.53 30.12 30.29 2,488 -0.09(-0.30%)
Mar 25, 2013 30.60 30.60 30.30 30.38 1,734 +0.08(+0.26%)
Mar 22, 2013 30.48 30.48 30.30 30.30 373 +0.06(+0.20%)
Mar 21, 2013 30.21 30.24 30.21 30.24 835 -0.25(-0.82%)
Mar 20, 2013 30.49 30.49 30.44 30.49 1,100 +0.19(+0.63%)
Mar 19, 2013 30.55 30.55 30.30 30.30 917 +0.13(+0.43%)
Mar 18, 2013 30.11 30.50 30.11 30.17 1,252 -0.39(-1.28%)
Mar 15, 2013 30.50 30.56 30.50 30.56 6,201 -0.04(-0.13%)
Mar 14, 2013 30.58 30.60 30.24 30.60 2,399 +0.18(+0.59%)
Mar 13, 2013 30.12 30.48 30.12 30.42 1,455 +0.18(+0.60%)
Mar 12, 2013 30.40 30.45 30.24 30.24 838 -0.24(-0.79%)
Mar 11, 2013 29.89 30.48 29.89 30.48 2,769 +0.68(+2.28%)
Mar 08, 2013 29.22 30.03 29.22 29.80 1,197 -0.01(-0.03%)
Mar 07, 2013 29.66 30.29 29.55 29.81 3,593 -0.18(-0.60%)
Mar 06, 2013 29.62 30.36 29.35 29.99 9,272 +0.31(+1.04%)
Mar 05, 2013 29.50 30.28 29.45 29.68 5,507 +0.48(+1.64%)
Mar 04, 2013 29.16 29.29 29.11 29.20 1,495 -0.14(-0.48%)
Mar 01, 2013 28.78 29.70 28.78 29.34 3,482 +0.16(+0.55%)
Feb 28, 2013 29.16 29.18 28.98 29.18 1,133 -0.11(-0.38%)
Feb 27, 2013 28.57 29.29 28.57 29.29 1,114 +0.49(+1.70%)
Feb 26, 2013 28.63 28.98 28.26 28.80 1,715 +0.47(+1.66%)
Feb 25, 2013 29.00 29.00 28.33 28.33 2,435 -1.09(-3.70%)
Feb 22, 2013 28.51 29.42 28.48 29.42 1,704 +0.93(+3.26%)
Feb 21, 2013 28.21 28.49 28.10 28.49 2,483 -0.18(-0.63%)
Feb 20, 2013 28.80 28.91 28.67 28.67 3,802 -0.64(-2.18%)
Feb 19, 2013 29.11 29.31 28.59 29.31 3,515 +0.84(+2.95%)
Feb 15, 2013 29.00 29.00 28.47 28.47 3,559 -0.42(-1.45%)
Feb 14, 2013 28.61 29.00 28.00 28.89 4,642 +0.04(+0.16%)
Feb 13, 2013 29.37 29.37 28.82 28.84 6,745 -0.57(-1.92%)
Feb 12, 2013 29.97 29.97 29.15 29.41 1,457 -0.62(-2.06%)
Feb 11, 2013 30.00 30.41 29.86 30.03 645 +0.03(+0.10%)
Feb 08, 2013 30.07 30.07 28.46 30.00 2,871 -0.06(-0.20%)
Feb 07, 2013 30.02 30.06 29.96 30.06 1,544 +0.06(+0.20%)
Feb 05, 2013 29.61 30.00 30.00 30.00 1,200 +0.48(+1.63%)
Feb 04, 2013 30.37 30.37 29.50 29.52 2,418 -1.04(-3.40%)
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.