Griffin Industrial Realty, Inc. Historical Stock Prices

GRIF 
$32.075
*  
unch
unch
Get GRIF Alerts
*Delayed - data as of Jun. 2, 2015 14:17 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 01-MAR-2015 TO 01-JUN-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.
14:17  32.02 N/A N/A  32.075 0
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
04/24/2015 32.3 32.3 31.882 32.3 2,121
04/23/2015 32.12 32.12 32.12 32.12 00
04/22/2015 31.74 32.12 31.74 32.12 1,075
04/21/2015 31.4 31.4 31.4 31.4 00
04/20/2015 31.4 31.4 31.4 31.4 00
04/17/2015 31.75 31.77 31.1 31.4 7,682
04/16/2015 31.75 31.87 31.75 31.87 350
04/15/2015 32.14 32.14 31.9 31.9 599
04/14/2015 32.14 32.14 32.14 32.14 00
04/13/2015 32.14 32.14 32.14 32.14 100
04/10/2015 31.8 31.8 31.8 31.8 00
04/09/2015 32 32 31.75 31.8 768
04/08/2015 32.22 32.22 32.22 32.22 00
04/07/2015 32.09 32.22 32.09 32.22 542
04/06/2015 31 32.1899 31 32.1899 20,269
04/02/2015 30.61 30.68 29.6 30.09 7,200
04/01/2015 30.68 30.68 30 30 1,641
03/31/2015 31.69 31.69 31.69 31.69 00
03/30/2015 30.64 32.14 30.59 31.69 2,528
03/27/2015 32.095 32.12 31.02 31.8 7,029
03/26/2015 31.93 31.93 31.57 31.64 410
03/25/2015 32.19 32.31 32.03 32.2 3,521
03/24/2015 31.25 31.25 31.25 31.25 00
03/23/2015 31.25 31.25 31.25 31.25 00
03/20/2015 31.2 31.25 31.2 31.25 1,261
03/19/2015 31.8899 32.03 31.8899 32.03 502
03/18/2015 32.37 32.37 32.37 32.37 101
03/17/2015 31.77 31.77 31.77 31.77 00
03/16/2015 31.77 31.77 31.77 31.77 00
03/13/2015 31.74 31.77 31.5 31.77 2,241
03/12/2015 31.55 31.55 31.55 31.55 00
03/11/2015 31.75 32.61 31.4 31.55 1,146
03/10/2015 31.51 31.51 31.51 31.51 00
03/09/2015 31.58 31.98 31.12 31.51 14,812
03/06/2015 31.55 31.55 30.36 30.8 23,200
03/05/2015 30.95 32.14 30.95 31.49 14,116
03/04/2015 31.4999 31.4999 30.55 30.93 8,413
03/03/2015 30.4 32.19 30.4 31.8 8,212
03/02/2015 30.98 31.11 30.57 30.97 6,356
*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?