Griffin Land & Nurseries, Inc. Historical Stock Prices

GRIF 
$29.19
*  
0.83
 negative 
2.76%
Get GRIF Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  30.03  30.03  28.96  29.19 10,596
04/23/2014 30.03 30.03 28.96 29.19 10,596
04/22/2014 30.12 31.09 29.99 30.02 12,872
04/21/2014 30.94 32.62 30.07 30.35 3,746
04/17/2014 30.56 30.73 30 30.18 6,089
04/16/2014 29.99 31.14 29.99 30.78 16,033
04/15/2014 29.54 29.9475 29.18 29.52 16,787
04/14/2014 29.72 30.36 28.97 29.49 7,148
04/11/2014 30 30.23 29.1 29.25 8,539
04/10/2014 30.35 30.35 30 30 9,109
04/09/2014 29.39 30.6 28.41 30.44 15,636
04/08/2014 28 30.22 27.3 29.12 9,383
04/07/2014 29.01 29.25 28.16 28.38 7,339
04/04/2014 30.02 30.02 28.37 29.02 10,854
04/03/2014 29.85 30.21 29.71 30.03 7,484
04/02/2014 30.145 30.19 29.85 29.86 3,926
04/01/2014 30.33 30.46 30 30.05 5,979
03/31/2014 29.87 30.28 29.85 30.24 8,342
03/28/2014 29.9 29.93 29.25 29.57 8,123
03/27/2014 30.16 30.25 28.74 30.04 21,228
03/26/2014 30.2 30.32 30.15 30.15 3,410
03/25/2014 30.16 30.28 30.15 30.24 4,992
03/24/2014 30.15 30.5 30.15 30.21 2,535
03/21/2014 30.31 30.35 30.15 30.23 10,427
03/20/2014 30.41 30.9 30.31 30.38 10,177
03/19/2014 30.18 30.88 30.18 30.7 6,993
03/18/2014 30.49 30.7 30.15 30.41 4,177
03/17/2014 30.97 31.11 30.37 30.39 3,072
03/14/2014 30.41 30.96 30.41 30.78 1,835
03/13/2014 30.26 30.49 30.16 30.16 2,206
03/12/2014 30.69 30.69 30.19 30.35 1,886
03/11/2014 30.94 30.94 30.16 30.19 3,555
03/10/2014 30.49 30.71 30.47 30.71 1,205
03/07/2014 30.38 30.77 30.38 30.7 1,556
03/06/2014 31.47 32.78 30.37 30.6 8,993
03/05/2014 31.58 31.58 30.79 31.03 10,805
03/04/2014 30.46 33.23 30.44 31.57 12,500
03/03/2014 30.67 30.915 30.19 30.19 4,150
02/28/2014 30.5 31.1 30.5 30.63 4,608
02/27/2014 30.49 30.7 30.44 30.54 1,757
02/26/2014 30.72 31.09 30.4 30.41 1,942
02/25/2014 30.5 30.7 30.38 30.38 1,422
02/24/2014 30.35 30.56 30.35 30.43 4,756
02/21/2014 30.56 30.8 30.15 30.21 6,260
02/20/2014 30.48 30.62 30.19 30.4 3,014
02/19/2014 30.77 31.26 30.21 30.25 8,223
02/18/2014 30.16 31.15 30.16 30.65 17,291
02/14/2014 30.32 30.7 30.18 30.18 2,212
02/13/2014 30.61 30.8 30.2 30.4 4,565
02/12/2014 31.04 31.04 30.34 30.46 3,649
02/11/2014 29.34 30.66 29.34 30.5 6,129
02/10/2014 27.5 30.36 27.5 29.07 9,516
02/07/2014 27.31 27.73 26.8 27.18 8,900
02/06/2014 27.41 27.41 27.09 27.34 3,004
02/05/2014 28.33 28.33 27.14 27.36 2,117
02/04/2014 28.81 29.41 27.65 28.27 15,076
02/03/2014 30.25 30.34 28.6 28.69 5,942
01/31/2014 30.53 31.1 29.8 30.6 14,998
01/30/2014 30.96 31.31 30.35 30.92 5,077
01/29/2014 31.41 31.41 30.6 30.75 4,334
01/28/2014 31.46 31.73 31.44 31.73 4,412
01/27/2014 32 32.27 31.3 31.6 5,563
01/24/2014 31.75 32.03 31.24 31.7 5,802
01/23/2014 32.26 32.45 32.22 32.22 2,348
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 your brokers before you trade


Want to trade FX?