Griffin Land & Nurseries, Inc. Historical Stock Prices

GRIF 
$29.14
*  
0.29
1.01%
Get GRIF Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading GRIF now
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: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  29.14  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
08/22/2014 28.18 28.47 28.14 28.31 1,952
08/21/2014 27.5 28.04 26.8 28.04 8,163
08/20/2014 27.14 27.48 27 27 5,321
08/19/2014 27.19 27.7 26.925 27 5,242
08/18/2014 26.72 27.84 26.53 26.78 1,360
08/15/2014 26.81 27.55 26.51 26.51 5,318
08/14/2014 26.96 26.96 26.64 26.64 1,071
08/13/2014 26.74 27.6 26.7 26.93 6,959
08/12/2014 27.05 27.17 26.6 26.67 2,954
08/11/2014 26.72 27.31 26.44 26.87 2,771
08/08/2014 26.87 27.18 26.32 26.82 7,569
08/07/2014 26.96 26.97 26.37 26.97 4,015
08/06/2014 26.25 27.15 26.25 26.68 5,600
08/05/2014 26.3 26.92 25.95 26.37 9,790
08/04/2014 26.75 27.025 25.7 26.43 16,774
08/01/2014 26.5 26.9 26.5 26.5 4,919
07/31/2014 26.65 27.68 26.51 26.61 6,537
07/30/2014 27.61 27.91 26.9 27.08 11,683
07/29/2014 27.51 27.93 27.51 27.69 3,572
07/28/2014 27.98 28.02 27.5 28 2,649
07/25/2014 28.27 28.29 27.53 27.9 2,312
07/24/2014 27.66 28.5199 27.66 28.46 4,902
07/23/2014 30.3 30.3 27.46 27.87 47,727
07/22/2014 30.4 30.4 29.58 29.86 8,555
07/21/2014 30.5 30.69 29.75 30.17 9,317
07/18/2014 29.84 30.51 29.66 29.97 9,423
07/17/2014 30.41 30.41 29.3 30.17 8,782
07/16/2014 30.91 31.13 29.44 29.74 6,776
07/15/2014 31.36 31.36 29.88 30.43 4,288
07/14/2014 29.8 31.97 29.19 31.64 13,957
07/11/2014 29.97 30.43 27.75 29.85 2,545
07/10/2014 30.7 30.7 29 29.3 5,930
07/09/2014 30.67 30.67 28.74 30.11 5,081
07/08/2014 29.27 29.32 28.45 29.09 9,606
07/07/2014 29.68 29.68 29.11 29.37 5,193
07/03/2014 29.79 29.79 29.21 29.21 3,184
07/02/2014 29.93 30 29.57 29.58 6,029
07/01/2014 29.89 30.69 29.76 29.77 10,562
06/30/2014 27.44 29.825 27.44 29.5 30,473
06/27/2014 26.45 27.63 26.45 27.17 309,577
06/26/2014 26.86 26.89 26.5 26.55 8,238
06/25/2014 26.66 26.97 26.25 26.8 14,739
06/24/2014 27.04 27.32 26.5 26.54 18,293
06/23/2014 27.22 27.65 26.92 27.17 12,958
06/20/2014 26.73 27.32 26.51 26.99 30,028
06/19/2014 26.54 26.9 26.5 26.57 11,972
06/18/2014 26.32 26.65 25.7 26.54 24,011
06/17/2014 26.9 27.03 26.1 26.14 20,235
06/16/2014 27.09 27.31 26.5 26.72 9,317
06/13/2014 27.12 28.31 26.97 27.03 9,345
06/12/2014 27.71 28.186 27 27.63 10,727
06/11/2014 27.6 28.5 27.4 27.6 6,921
06/10/2014 28.2 29.41 27.725 27.79 2,140
06/09/2014 27.98 28.5 27.74 28.01 3,696
06/06/2014 27.37 29.12 27.37 27.91 4,204
06/05/2014 27.19 27.6 26.97 27.29 4,979
06/04/2014 27.04 27.42 26.48 27.3 6,807
06/03/2014 27.75 27.81 26.3 27.02 13,236
06/02/2014 27.76 29.45 27.75 27.86 6,337
05/30/2014 27.8 28.49 26.7 28.09 14,163
05/29/2014 28.5 28.505 27.7 27.9 3,766
05/28/2014 28.27 30.31 28.05 28.13 6,159
05/27/2014 28.2 28.5 27.98 28.5 4,480
05/23/2014 27.7 27.9 27.4 27.9 3,871
05/22/2014 28.24 28.24 27.4 27.59 8,816
05/21/2014 28.51 29.11 27.9 27.95 6,429
05/20/2014 27.9 28.74 27.7 28.2 12,440
05/19/2014 27.8 28.89 27.8 28.53 3,792
05/16/2014 27.9 27.96 27.4 27.96 9,730
05/15/2014 27.65 28.77 27.4 27.81 8,292
05/14/2014 28.69 29.4 27.42 27.6 8,268
05/13/2014 29.04 29.36 28.12 28.12 11,742
05/12/2014 27 30.71 27 28.77 8,387
05/09/2014 26.88 26.88 26.5 26.6 5,585
05/08/2014 26.72 27.05 26.52 26.85 8,119
05/07/2014 27.25 27.48 26.6 26.84 7,376
05/06/2014 28.2 28.2 26.78 27.25 13,807
05/05/2014 28.54 28.73 28.07 28.25 11,944
05/02/2014 29.32 29.39 28.75 28.96 9,540
05/01/2014 29.13 29.74 29.1 29.4 9,960
04/30/2014 29.34 30.41 29.15 29.2 8,353
04/29/2014 29.57 29.7 29.15 29.39 10,079
04/28/2014 29.17 29.7913 29.15 29.45 16,377
04/25/2014 29.93 29.94 29.13 29.48 22,457
04/24/2014 29.01 31.14 28.97 30.25 11,522
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
01/22/2014 32.29 32.3 32.1 32.26 1,097
01/21/2014 32.32 32.32 32.26 32.26 3,023
01/17/2014 32.45 32.6 32.34 32.4 2,236
01/16/2014 32.59 32.59 32.4 32.4 1,486
01/15/2014 32.59 32.6 32.4 32.4 2,692
01/14/2014 32.32 32.6 32.32 32.57 1,738
01/13/2014 32.87 32.89 32.04 32.21 9,330
01/10/2014 32.26 33.45 32.26 32.92 22,258
01/09/2014 32.69 33.03 31.8 32.13 18,194
01/08/2014 33.07 33.07 32.06 32.5 10,958
01/07/2014 33.05 33.278 32.35 33.24 4,299
01/06/2014 33.51 33.66 32.75 33.13 3,874
01/03/2014 33.53 33.75 32.9 33.46 14,654
01/02/2014 33.94 33.94 32.2 33.66 24,304
12/31/2013 33.5 34 33.24 33.38 13,764
12/30/2013 33.7 33.72 33.09 33.29 10,436
12/27/2013 33.6 34.16 33.16 33.53 22,006
12/26/2013 33.99 34 33.55 33.55 1,590
12/24/2013 34.36 34.36 34.16 34.16 696
12/23/2013 33.83 34.4 33.59 34.31 9,705
12/20/2013 32.79 33.9747 32.25 33.97 43,136
12/19/2013 32.34 33.09 32.22 32.84 12,792
12/18/2013 32.41 32.86 31.81 32.79 19,023
12/17/2013 32.8 32.8 32.5 32.51 2,835
12/16/2013 31.91 33.154 31.36 32.8 20,647
12/13/2013 31.63 32.18 30.74 31.8 23,165
12/12/2013 31.58 31.69 31.4 31.69 4,087
12/11/2013 31.58 31.93 31.58 31.58 2,356
12/10/2013 32.72 32.82 31.37 31.82 27,389
12/09/2013 33.01 33.19 32.73 32.83 4,397
12/06/2013 32.98 33.04 32.8 33.03 1,019
12/05/2013 32.78 32.92 32.72 32.85 5,404
12/04/2013 32.88 32.88 32.82 32.82 852
12/03/2013 32.75 33.19 32.75 32.99 7,326
12/02/2013 32.83 32.88 32.75 32.75 2,895
11/29/2013 32.79 33 32.27 33 1,245
11/27/2013 32.44 32.99 32.11 32.99 4,291
11/26/2013 32.87 32.87 31.66 32.34 3,011
11/25/2013 31.4 32.46 31.4 32.11 6,099
11/22/2013 31.25 31.27 29.9701 31.27 2,302
11/21/2013 31.53 31.53 30.9 31.14 3,316
11/20/2013 31.8 31.82 31.37 31.37 3,860
11/19/2013 31.78 31.94 31.31 31.6 4,815
11/18/2013 32.08 32.11 31.82 31.82 2,266
11/15/2013 32.11 32.2 31.62 32.1 12,496
11/14/2013 32.62 32.62 32.14 32.14 525
11/13/2013 32.12 32.32 31.88 32.32 2,449
11/12/2013 32.08 32.26 32 32.23 6,043
11/11/2013 32.42 32.42 32 32.07 21,490
11/08/2013 32.3 32.57 31.9 32.51 8,890
11/07/2013 32.56 32.6 32.155 32.29 9,081
11/06/2013 32.34 32.6 31.64 32.4 3,568
11/05/2013 31.97 32.605 31.97 32.28 7,823
11/04/2013 32.65 33.1 32.11 32.42 3,363
11/01/2013 32.91 32.95 32.05 32.43 10,845
10/31/2013 33.2 33.2 32.46 33 5,027
10/30/2013 33 33.2 32.83 32.83 10,856
10/29/2013 32.97 33 32.5 32.91 9,986
10/28/2013 32.47 32.9 32.47 32.75 4,048
10/25/2013 32.32 32.74 32.2 32.28 3,815
10/24/2013 32.26 32.46 32.06 32.46 1,955
10/23/2013 32.49 32.49 32 32.09 1,380
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?