Griffin Industrial Realty, Inc. Historical Stock Prices

GRIF 
$31.425
*  
unch
unch
Get GRIF Alerts
*Delayed - data as of Jul. 28, 2015 14:57 ET  -  Find a broker to begin trading GRIF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GRIF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:57  31.90 N/A N/A  31.425 0
07/27/2015 31.75 31.75 31.425 31.425 442
07/24/2015 31.41 32.5 31.35 31.7 1,662
07/23/2015 31.95 31.95 31.95 31.95 2,820
07/22/2015 32.05 32.27 31.95 31.95 686
07/21/2015 32.02 32.02 31.95 32 686
07/20/2015 32.04 32.04 31.96 31.96 1,059
07/17/2015 31.95 31.95 31.95 31.95 247
07/16/2015 32.7 32.7 32.3 32.3 333
07/15/2015 32.08 32.08 32.08 32.08 274
07/14/2015 32.08 32.08 32.08 32.08 229
07/13/2015 32.73 32.73 32.73 32.73 187
07/10/2015 32.22 32.22 32.22 32.22 00
07/09/2015 32.22 32.22 32.22 32.22 00
07/08/2015 32.75 32.75 32.22 32.22 242
07/07/2015 32.63 32.66 32.588 32.66 813
07/06/2015 32.03 32.03 32.03 32.03 00
07/02/2015 32.03 32.03 32.03 32.03 00
07/01/2015 32.03 32.03 32.03 32.03 642
06/30/2015 32.46 32.46 32.04 32.04 453
06/29/2015 32.6 32.6 32.6 32.6 00
06/26/2015 32.6 32.6 32.6 32.6 593
06/25/2015 32.6 32.6 32.6 32.6 00
06/24/2015 32.6 32.6 32.6 32.6 279
06/23/2015 32.58 32.58 32.58 32.58 339
06/22/2015 32.51 32.52 32.51 32.52 378
06/19/2015 32.22 32.52 32 32 6,767
06/18/2015 32.23 32.41 32.22 32.34 950
06/17/2015 32.4 32.74 32.05 32.74 617
06/16/2015 32.19 32.75 32.19 32.75 489
06/15/2015 32.73 32.73 32.53 32.53 356
06/12/2015 32.75 32.75 32.75 32.75 465
06/11/2015 32.74 32.75 32.12 32.12 980
06/10/2015 32.7 32.75 32.65 32.65 878
06/09/2015 32.31 32.75 32.31 32.64 760
06/08/2015 32.75 32.75 32.05 32.09 1,808
06/05/2015 32.64 32.64 32.64 32.64 102
06/04/2015 32 32 32 32 387
06/03/2015 32 32 32 32 00
06/02/2015 32.375 32.375 32 32 1,056
06/01/2015 32.075 32.075 32.075 32.075 159
05/29/2015 32.74 32.74 32.52 32.52 319
05/28/2015 32 32.21 32 32.21 1,719
05/27/2015 32 32 32 32 00
05/26/2015 32 32.01 32 32 592
05/22/2015 32 32 32 32 00
05/21/2015 32.56 32.56 32 32 835
05/20/2015 31.79 32.41 31.79 32.11 749
05/19/2015 31.57 31.57 31.5 31.5 590
05/18/2015 31.98 31.98 31.98 31.98 00
05/15/2015 31.98 31.98 31.5 31.98 2,427
05/14/2015 31.08 31.865 30.99 31.645 2,673
05/13/2015 31.1188 31.412 31.1188 31.2 677
05/12/2015 31.08 31.38 30.98 31.38 1,109
05/11/2015 31.45 32.12 30.98 31.132 29,177
05/08/2015 31.5104 31.5104 31.5104 31.5104 257
05/07/2015 31.73 32.2 31.73 32.2 5,936
05/06/2015 32.2 32.2 31.62 32.19 1,143
05/05/2015 32.19 32.19 32.19 32.19 00
05/04/2015 32 32.19 31.81 32.19 4,370
05/01/2015 31.31 31.31 31.31 31.31 00
04/30/2015 31.3 31.31 31.3 31.31 263
04/29/2015 31.52 31.52 31.47 31.47 612
04/28/2015 31.292 31.83 31.175 31.51 3,331
04/27/2015 31.82 32.2 31.1001 32.1 2,409
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?