Home > Quotes > GRIF > Historical Prices

Griffin Land & Nurseries, Inc. Historical Stock Prices

GRIF 
$29.77
*  
0.05
  negative  
0.17%
Get GRIF Alerts
*Delayed - data as of May 22, 2013 10:05 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GRIF Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:05  29.73  29.88  29.73  29.77 726
05/20/2013 29.44 29.88 29.44 29.86 2,764
05/17/2013 29.55 29.89 29.45 29.49 3,926
05/16/2013 29.62 29.62 28.57 29.4 2,647
05/15/2013 29.47 29.885 29.32 29.66 5,553
05/14/2013 29.5 29.7 29.35 29.58 3,707
05/13/2013 29.2 29.38 29.2 29.31 4,041
05/10/2013 29.46 29.55 29.28 29.48 1,972
05/09/2013 29.63 29.64 29 29.2 4,069
05/08/2013 29.32 29.6 29.22 29.59 5,870
05/07/2013 29.37 29.5 29 29.5 4,811
05/06/2013 29.45 29.78 28.42 29.15 6,420
05/03/2013 29.43 29.55 29.12 29.34 3,811
05/02/2013 28.71 29.2 28.71 29.1 7,997
05/01/2013 29.53 29.55 28.49 28.7 10,488
04/30/2013 29.28 29.98 29.28 29.85 5,016
04/29/2013 29.21 29.21 28.53 28.98 719
04/26/2013 29.35 29.35 28.84 28.84 4,580
04/25/2013 29.11 29.49 29.005 29.43 7,967
04/24/2013 29.03 29.14 28.8 29.08 3,357
04/23/2013 28.94 29.31 28.9 29.18 2,421
04/22/2013 30.1699 30.1699 28.4801 28.71 2,107
04/19/2013 27.87 28.75 27.87 28.49 8,960
04/18/2013 28.36 28.7 27.81 27.9 5,203
04/17/2013 28.68 29.08 27.84 27.91 8,395
04/16/2013 28.25 29.52 28.25 28.9 2,952
04/15/2013 28.88 28.88 27.95 27.95 2,905
04/12/2013 29 29.15 28.7 28.7 810
04/11/2013 28.99 28.99 28.82 28.82 413
04/10/2013 28.16 28.4 28.16 28.35 2,664
04/09/2013 28.57 28.57 28.13 28.15 3,509
04/08/2013 28.78 28.78 28.25 28.49 5,775
04/05/2013 28.23 28.95 28.23 28.41 3,560
04/04/2013 28.79 28.85 28.79 28.85 882
04/03/2013 29.09 29.09 28.23 28.45 1,783
04/02/2013 29.64 29.9 29.1 29.11 2,145
04/01/2013 30.17 30.17 29.25 29.25 3,808
03/28/2013 30.18 30.18 30.05 30.05 1,252
03/27/2013 30.1 30.1 29.28 29.28 427
03/26/2013 30.48 30.53 30.12 30.29 2,488
03/25/2013 30.6 30.6 30.3 30.38 1,734
03/22/2013 30.484 30.484 30.3 30.3 373
03/21/2013 30.21 30.24 30.21 30.24 835
03/20/2013 30.49 30.49 30.44 30.49 1,100
03/19/2013 30.55 30.55 30.3 30.3 917
03/18/2013 30.11 30.4999 30.11 30.17 1,252
03/15/2013 30.5 30.56 30.5 30.56 6,201
03/14/2013 30.58 30.6 30.2401 30.6 2,399
03/13/2013 30.12 30.48 30.12 30.42 1,455
03/12/2013 30.4 30.45 30.24 30.24 838
03/11/2013 29.89 30.48 29.89 30.48 2,769
03/08/2013 29.221 30.03 29.221 29.8 1,197
03/07/2013 29.66 30.29 29.55 29.81 3,593
03/06/2013 29.62 30.36 29.35 29.99 9,272
03/05/2013 29.5 30.28 29.45 29.68 5,507
03/04/2013 29.16 29.29 29.11 29.2 1,495
03/01/2013 28.78 29.7 28.78 29.34 3,482
02/28/2013 29.16 29.18 28.98 29.18 1,133
02/27/2013 28.57 29.29 28.57 29.29 1,114
02/26/2013 28.63 28.98 28.26 28.8 1,715
02/25/2013 29 29 28.33 28.33 2,435
02/22/2013 28.51 29.42 28.48 29.42 1,704
02/21/2013 28.21 28.49 28.1 28.49 2,483
02/20/2013 28.8 28.91 28.67 28.67 3,802
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.