Griffin Land & Nurseries, Inc. Historical Stock Prices

GRIF 
$26.93
*  
unch
unch
Get GRIF Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading GRIF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GRIF After Hours
 
 
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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  27.65 N/A N/A  26.93 0
11/24/2014 27.65 27.65 26.51 26.93 3,515
11/21/2014 27.9 27.9 27.39 27.39 993
11/20/2014 27.6 27.69 27.6 27.685 1,020
11/19/2014 27.54 27.6 27.54 27.6 1,171
11/18/2014 26.96 26.96 26.96 26.96 714
11/17/2014 26.49 26.5 26.49 26.5 404
11/14/2014 26.4 26.4 26.4 26.4 00
11/13/2014 26.59 26.7875 26.4 26.4 2,511
11/12/2014 26.6 26.6 26.35 26.4 1,012
11/11/2014 26 28.38 26 26.24 6,473
11/10/2014 26.26 27.485 26.01 26.18 8,590
11/07/2014 26.07 26.28 25.92 25.92 1,724
11/06/2014 26.4 26.97 26.4 26.5 2,347
11/05/2014 26.6 27.761 25.75 25.89 3,592
11/04/2014 26.505 26.9 26.14 26.3 6,407
11/03/2014 26.14 26.28 25.75 25.91 9,052
10/31/2014 25.79 27.17 25.75 26.15 10,256
10/30/2014 27.79 28.655 25.6 25.774 48,870
10/29/2014 28.695 29.5 27.73 28.51 12,210
10/28/2014 29.28 30.36 28.18 28.56 29,294
10/27/2014 28.498 29.35 28.498 29.35 4,525
10/24/2014 28.2453 29.88 28.2453 29.14 2,242
10/23/2014 28.645 29.86 27.2 28.85 13,911
10/22/2014 29.64 29.64 28.85 29.06 2,551
10/21/2014 30.58 30.58 28.71 30.2 5,650
10/20/2014 29.51 30.77 28.7 30.77 7,758
10/17/2014 29.24 29.4 28.3 29.3 10,712
10/16/2014 27.64 29.34 27.2 28.5 2,131
10/15/2014 27.19 27.84 27.17 27.84 8,287
10/14/2014 27.3 27.755 27.2 27.5 7,571
10/13/2014 27.219 27.219 27.219 27.219 00
10/10/2014 27.24 27.24 27.219 27.219 907
10/09/2014 27.23 27.23 27.23 27.23 00
10/08/2014 27.23 27.23 27.23 27.23 00
10/07/2014 28.3 28.36 27.2 27.23 2,581
10/06/2014 28.47 28.47 28.47 28.47 100
10/03/2014 28.47 28.47 28.47 28.47 100
10/02/2014 28.45 28.45 28.45 28.45 00
10/01/2014 29.5 29.5 28.25 28.45 1,636
09/30/2014 28.7 28.7 28.7 28.7 1,146
09/29/2014 28.32 28.32 27.2 27.9 2,446
09/26/2014 28.1 28.1 27.45 27.51 2,079
09/25/2014 28.04 28.09 27.38 27.5 3,291
09/24/2014 28.18 28.18 27.6 27.61 4,667
09/23/2014 29 29.54 27.93 27.93 5,450
09/22/2014 30.55 30.55 28.87 29 6,962
09/19/2014 28.11 31.23 28.01 31.23 14,898
09/18/2014 29.29 29.29 28.09 28.09 964
09/17/2014 28.455 29.68 28.01 28.93 18,066
09/16/2014 27.65 28.01 27.65 28.01 1,983
09/15/2014 27.81 27.81 27.28 27.47 3,607
09/12/2014 28.17 28.39 27.2 27.6 10,879
09/11/2014 28.24 28.475 28 28.13 4,940
09/10/2014 28.82 29.3 28.09 28.2 12,146
09/09/2014 28.92 28.92 28.4 28.7 3,224
09/08/2014 28.81 29.1 28.03 28.83 5,471
09/05/2014 28.55 28.9999 28.45 28.92 5,561
09/04/2014 29.47 29.49 28.7 28.73 3,709
09/03/2014 29.06 29.2 28.9 29.1 1,751
09/02/2014 28.94 28.94 28.94 28.94 00
08/29/2014 29.48 29.48 28.88 28.94 4,673
08/28/2014 29.38 29.88 28.88 28.89 5,626
08/27/2014 29.45 29.55 29.1 29.16 2,970
08/26/2014 28.85 30.316 28.85 29.3 4,766
08/25/2014 28.525 29.86 28.52 28.82 5,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?