Home > Quotes > GRIF > Historical Prices

Griffin Land & Nurseries, Inc. Historical Stock Prices

GRIF 
$29.45
*  
0.24
  negative  
0.82%
Get GRIF Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GRIF After Hours
 
 

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: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  29.11  29.46  29.10  29.45 2,286
05/23/2013 29.2 29.64 29.06 29.21 2,531
05/22/2013 29.73 29.88 29.3 29.4 4,828
05/21/2013 29.78 29.84 29.68 29.72 1,859
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
02/19/2013 29.11 29.31 28.59 29.31 3,515
02/15/2013 29 29 28.47 28.47 3,559
02/14/2013 28.61 29 28 28.89 4,642
02/13/2013 29.37 29.37 28.82 28.845 6,745
02/12/2013 29.97 29.97 29.15 29.41 1,457
02/11/2013 30 30.41 29.86 30.03 645
02/08/2013 30.07 30.07 28.46 30 2,871
02/07/2013 30.02 30.06 29.96 30.06 1,544
02/06/2013 30 30 30 30 00
02/05/2013 29.61 30 29.61 30 1,157
02/04/2013 30.37 30.37 29.5 29.52 2,418
02/01/2013 30.3 30.57 30.3 30.56 1,273
01/31/2013 29.5 30.3899 29.25 30.1 4,075
01/30/2013 30.37 30.37 29.35 29.37 614
01/29/2013 29.98 30.4 29.52 30.39 2,790
01/28/2013 30.1 30.1 30.1 30.1 726
01/25/2013 29.8 30.2 28.5 29.91 4,451
01/24/2013 28.8 29.8 28.8 29.79 2,166
01/23/2013 28.61 28.7 28.61 28.7 913
01/22/2013 28.22 28.72 28.22 28.72 1,859
01/18/2013 29 29 28.23 28.28 1,941
01/17/2013 29.09 29.09 29.09 29.09 451
01/16/2013 28.27 28.27 28.27 28.27 00
01/15/2013 29.05 29.05 28.27 28.27 1,113
01/14/2013 28.41 29.15 28.41 28.93 998
01/11/2013 28.51 29.2 27.8 28.4 1,327
01/10/2013 29.06 29.06 28.49 28.57 1,732
01/09/2013 29.5 29.63 29.06 29.62 2,638
01/08/2013 28.87 29.08 28.72 28.72 1,517
01/07/2013 28.51 28.75 27.54 28.64 1,906
01/04/2013 29.23 29.23 28.72 28.72 811
01/03/2013 27 29.29 27 28.75 2,596
01/02/2013 27.55 29.8 26.4 29.65 11,573
12/31/2012 27.3 27.7 27 27 719
12/28/2012 26.3 26.47 26.3 26.47 488
12/27/2012 26.31 27.005 26.31 26.57 967
12/26/2012 26.28 26.98 26.26 26.53 682
12/24/2012 26.25 26.6 26.25 26.6 789
12/21/2012 27.2 27.74 25.39 26.25 11,880
12/20/2012 26.56 27.24 26.44 27.24 1,248
12/19/2012 26.11 26.9 26.11 26.9 759
12/18/2012 26.7 26.74 26.7 26.74 914
12/17/2012 25.39 25.52 25.3 25.52 1,496
12/14/2012 25.16 25.16 25.1 25.16 1,106
12/13/2012 25.16 25.16 25.05 25.05 400
12/12/2012 25.3 25.3 25.05 25.05 4,037
12/11/2012 25.4 25.4 25.21 25.32 2,641
12/10/2012 25.22 25.34 25.16 25.27 4,383
12/07/2012 25.66 25.66 25.45 25.45 1,673
12/06/2012 25.2 25.7 25.1801 25.65 1,994
12/05/2012 25.43 25.43 25.43 25.43 570
12/04/2012 25.17 25.48 25.17 25.48 200
12/03/2012 25.48 25.48 25.27 25.47 1,583
11/30/2012 25.49 25.49 25.18 25.37 2,057
11/29/2012 25.59 25.59 25.22 25.49 1,012
11/28/2012 25.27 25.4 25.15 25.15 2,738
11/27/2012 25.48 25.48 25.27 25.27 1,322
11/26/2012 25.2 25.53 25.2 25.22 3,783
11/23/2012 25.01 26.09 25.01 25.97 1,334
11/21/2012 24.79 25.01 24.36 25 8,046
11/20/2012 24.47 24.55 24.31 24.31 870
11/19/2012 24.9299 24.9299 24.5 24.7 1,827
11/16/2012 24.33 24.33 24.3 24.3 2,535
11/15/2012 24.73 24.73 24.56 24.56 956
11/14/2012 25 25.05 24.4 24.4 7,385
11/13/2012 25.21 25.27 25.001 25.23 2,489
11/12/2012 25.45 25.88 25.23 25.38 1,721
11/09/2012 25.68 25.68 25.17 25.46 16,383
11/08/2012 28.08 28.08 25.11 25.7 27,897
11/07/2012 28.65 28.65 28.09 28.15 7,045
11/06/2012 28.54 28.95 28.54 28.95 5,336
11/05/2012 29.18 30 28.55 28.9 9,728
11/02/2012 28.95 29.21 28.24 29.21 13,334
11/01/2012 25.9 28.54 25.9 28.54 61,895
10/31/2012 25.78 25.95 25.76 25.95 1,139
10/26/2012 26.02 26.68 25.62 25.74 6,243
10/25/2012 26.56 26.57 25.74 25.915 4,777
10/24/2012 26.35 26.41 26.115 26.41 1,400
10/23/2012 26.2 26.82 26 26.28 1,252
10/22/2012 27.53 27.69 26.14 26.5 9,652
10/19/2012 30.62 32.23 27.51 27.63 11,462
10/18/2012 30.96 31.135 30.5 30.66 5,655
10/17/2012 30.69 31.06 30.69 30.93 818
10/16/2012 31 31.19 30.49 30.71 7,257
10/15/2012 30.67 31.39 30.5 30.75 16,012
10/12/2012 30.59 30.59 30.53 30.53 438
10/11/2012 31.09 32.35 30.85 30.85 1,115
10/10/2012 31.4 31.4 30.87 30.87 2,116
10/09/2012 31.15 32.405 30.68 30.68 3,281
10/08/2012 31.28 32.97 31.28 31.41 2,629
10/05/2012 32.73 34.24 29.88 31.29 6,213
10/04/2012 32.34 33.34 32.34 32.68 1,370
10/03/2012 33.02 33.99 32.11 32.25 3,124
10/02/2012 34 34 33 33.25 1,684
10/01/2012 34.24 34.25 33.26 33.26 2,200
09/28/2012 33.07 34.25 33.07 33.73 2,728
09/27/2012 33.5 33.5 33.07 33.5 1,088
09/26/2012 33 33.5 33 33.5 2,814
09/25/2012 32.92 33 32.47 32.47 3,607
09/24/2012 31.61 32.75 31.61 32.51 3,548
09/21/2012 31.69 32.22 31.48 31.48 6,383
09/20/2012 31.46 31.46 31.01 31.01 257
09/19/2012 32.23 32.23 31.58 31.58 1,604
09/18/2012 31.49 32.07 31.49 32.07 3,657
09/17/2012 30.86 31.49 30.86 31.26 838
09/14/2012 30.92 31.44 30.71 31.44 9,463
09/13/2012 30.85 31.52 30.85 31.5 3,101
09/12/2012 30.83 30.83 30.83 30.83 788
09/11/2012 30.27 30.82 30.27 30.82 1,754
09/10/2012 29.54 30.2 29.54 30.2 4,258
09/07/2012 28.93 29.5 28.93 29.5 1,521
09/06/2012 29.15 29.27 28.96 29.27 6,419
09/05/2012 29.4983 29.4983 28.72 28.72 3,624
09/04/2012 29.49 29.5 29.36 29.36 1,356
08/31/2012 28.31 28.31 28.31 28.31 380
08/30/2012 28.74 28.74 28.28 28.28 646
08/29/2012 28.98 28.98 28.84 28.84 853
08/28/2012 28.88 28.88 28.88 28.88 1,181
08/27/2012 28.21 28.87 28.21 28.87 365
08/24/2012 28.37 28.76 28.37 28.75 691
08/23/2012 28.89 28.89 27.585 28.31 1,150
08/22/2012 28.69 28.69 28.69 28.69 132
08/21/2012 28.8 28.8 28.8 28.8 1,021
08/20/2012 28.8 28.84 28.77 28.83 939
08/17/2012 28.79 28.79 27.937 28.78 2,065
08/16/2012 28.8 28.95 28.4 28.95 928
08/15/2012 28.82 28.99 28.565 28.84 1,776
08/14/2012 28.86 28.86 28.6 28.67 1,500
08/13/2012 28.8 28.8 28.8 28.8 173
08/10/2012 28.96 28.96 28.83 28.83 255
08/09/2012 28.68 29.125 28.68 29.1 1,529
08/08/2012 28.76 28.76 28.62 28.62 645
08/07/2012 29.09 29.17 28.83 28.97 3,353
08/06/2012 28.98 29.37 28.4 28.67 2,257
08/03/2012 28.39 29.4 28.39 28.73 1,478
08/02/2012 28.28 28.28 27.7 27.7 2,798
08/01/2012 28.85 28.87 28.04 28.05 5,144
07/31/2012 28.63 28.83 28.63 28.8 1,407
07/30/2012 28.57 29.14 28.55 28.55 1,694
07/27/2012 29.1 29.2 28.78 29.09 2,243
07/26/2012 29 29.29 28.99 29.16 1,281
07/25/2012 28.44 28.76 28.44 28.49 1,163
07/24/2012 28.65 29.44 28.17 28.53 2,482
07/23/2012 28.45 29.01 28.45 28.62 2,977
07/20/2012 28.66 29.44 28.006 28.17 2,663
07/19/2012 28.78 28.78 28.78 28.78 671
07/18/2012 28.95 29.45 28.95 29.15 1,926
07/17/2012 28.85 28.89 28.47 28.89 1,589
07/16/2012 28.78 29 28.6 28.6 551
07/13/2012 28.51 28.805 28.5 28.76 2,800
07/12/2012 27.835 28.11 27.31 28.02 3,431
07/11/2012 28.3 28.69 27.87 27.87 1,911
07/10/2012 28.04 28.04 27.75 27.97 1,420
07/09/2012 28.01 28.01 27.61 27.92 600
07/06/2012 27.81 28.07 27.41 27.71 1,281
07/05/2012 28.42 29 28.2 28.79 1,552
07/03/2012 28.62 28.8 28 28.6 6,730
07/02/2012 27.94 28.86 26.88 28.86 10,008
06/29/2012 28 28 27.36 27.99 3,216
06/28/2012 27.45 27.51 27.24 27.46 1,447
06/27/2012 27.46 27.86 27.46 27.86 811
06/26/2012 27.37 27.79 27.2 27.3 1,462
06/25/2012 26.71 27.27 26.71 27.1 1,083
06/22/2012 27.98 28.05 27.19 27.97 59,155
06/21/2012 28.29 28.29 26.99 27.15 2,831
06/20/2012 27.92 28.39 27.2601 27.6 2,337
06/19/2012 28.05 28.2 26.8 28.2 3,270
06/18/2012 26.92 27.99 26.025 27.99 4,078
06/15/2012 26.79 27 25.18 27 5,533
06/14/2012 24.8 26.91 24.8 26.91 2,796
06/13/2012 26.09 26.09 25.64 25.68 2,345
06/12/2012 25.19 26.39 25.19 26.16 2,703
06/11/2012 25.88 26 24.35 24.67 3,695
06/08/2012 25.42 25.97 25.42 25.96 767
06/07/2012 25.77 25.77 24.48 25.45 2,603
06/06/2012 24.37 25.59 24.37 25.59 2,161
06/05/2012 23.45 24.76 23.45 24.43 15,200
06/04/2012 23.52 24.16 23.33 23.77 5,245
06/01/2012 23.55 23.56 23.4 23.4 3,906
05/31/2012 24.62 24.86 23.58 23.58 4,563
05/30/2012 25.81 25.81 24.36 24.36 1,673
05/29/2012 25.78 26.38 25.78 26.09 982
05/25/2012 27.59 27.59 25.64 25.64 1,059
05/24/2012 25.54 25.96 25.54 25.96 582
05/23/2012 25.21 25.56 25.17 25.17 1,523
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.