Griffin Industrial Realty, Inc. Historical Stock Prices

GRIF 
$32.62
*  
1.12
3.56%
Get GRIF Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading GRIF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GRIF Pre-Market
 
 
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: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.42  32.62  32.62  32.62 383
09/01/2015 32.62 32.62 32.62 32.62 383
08/31/2015 32.41 32.41 31.5 31.5 422
08/28/2015 32.88 33.49 32.62 32.62 476
08/27/2015 29.94 30.7 29.7 30.7 1,617
08/26/2015 30.75 30.75 30.6 30.6 813
08/25/2015 31.24 31.24 30.99 30.99 231
08/24/2015 30.3 30.3 30.04 30.04 878
08/21/2015 30.76 31.092 30.76 31.092 310
08/20/2015 30.76 30.76 30.76 30.76 00
08/19/2015 30.76 30.76 30.76 30.76 00
08/18/2015 30.76 30.76 30.76 30.76 00
08/17/2015 30.76 30.76 30.76 30.76 293
08/14/2015 30.425 30.425 30.425 30.425 00
08/13/2015 30.52 31.0473 30.31 30.425 996
08/12/2015 31.35 31.36 31.35 31.36 3,507
08/11/2015 31.4201 31.4201 31.4201 31.4201 00
08/10/2015 31.4201 31.4201 31.4201 31.4201 00
08/07/2015 31.4201 31.4201 31.4201 31.4201 00
08/06/2015 31.4201 31.4201 31.4201 31.4201 116
08/05/2015 31.38 31.46 31.35 31.35 1,595
08/04/2015 31.35 31.35 31.35 31.35 00
08/03/2015 31.35 31.4 31.35 31.35 1,585
07/31/2015 31.35 31.35 31.35 31.35 886
07/30/2015 31.425 31.425 31.425 31.425 00
07/29/2015 31.425 31.425 31.425 31.425 00
07/28/2015 31.425 31.425 31.425 31.425 00
07/27/2015 31.75 31.75 31.425 31.425 442
07/24/2015 31.41 32.5 31.35 31.7 1,662
07/23/2015 31.95 31.95 31.95 31.95 2,820
07/22/2015 32.05 32.27 31.95 31.95 686
07/21/2015 32.02 32.02 31.95 32 686
07/20/2015 32.04 32.04 31.96 31.96 1,059
07/17/2015 31.95 31.95 31.95 31.95 247
07/16/2015 32.7 32.7 32.3 32.3 333
07/15/2015 32.08 32.08 32.08 32.08 274
07/14/2015 32.08 32.08 32.08 32.08 229
07/13/2015 32.73 32.73 32.73 32.73 187
07/10/2015 32.22 32.22 32.22 32.22 00
07/09/2015 32.22 32.22 32.22 32.22 00
07/08/2015 32.75 32.75 32.22 32.22 242
07/07/2015 32.63 32.66 32.588 32.66 813
07/06/2015 32.03 32.03 32.03 32.03 00
07/02/2015 32.03 32.03 32.03 32.03 00
07/01/2015 32.03 32.03 32.03 32.03 642
06/30/2015 32.46 32.46 32.04 32.04 453
06/29/2015 32.6 32.6 32.6 32.6 00
06/26/2015 32.6 32.6 32.6 32.6 593
06/25/2015 32.6 32.6 32.6 32.6 00
06/24/2015 32.6 32.6 32.6 32.6 279
06/23/2015 32.58 32.58 32.58 32.58 339
06/22/2015 32.51 32.52 32.51 32.52 378
06/19/2015 32.22 32.52 32 32 6,767
06/18/2015 32.23 32.41 32.22 32.34 950
06/17/2015 32.4 32.74 32.05 32.74 617
06/16/2015 32.19 32.75 32.19 32.75 489
06/15/2015 32.73 32.73 32.53 32.53 356
06/12/2015 32.75 32.75 32.75 32.75 465
06/11/2015 32.74 32.75 32.12 32.12 980
06/10/2015 32.7 32.75 32.65 32.65 878
06/09/2015 32.31 32.75 32.31 32.64 760
06/08/2015 32.75 32.75 32.05 32.09 1,808
06/05/2015 32.64 32.64 32.64 32.64 102
06/04/2015 32 32 32 32 387
06/03/2015 32 32 32 32 00
06/02/2015 32.375 32.375 32 32 1,056
06/01/2015 32.075 32.075 32.075 32.075 159
05/29/2015 32.74 32.74 32.52 32.52 319
05/28/2015 32 32.21 32 32.21 1,719
05/27/2015 32 32 32 32 00
05/26/2015 32 32.01 32 32 592
05/22/2015 32 32 32 32 00
05/21/2015 32.56 32.56 32 32 835
05/20/2015 31.79 32.41 31.79 32.11 749
05/19/2015 31.57 31.57 31.5 31.5 590
05/18/2015 31.98 31.98 31.98 31.98 00
05/15/2015 31.98 31.98 31.5 31.98 2,427
05/14/2015 31.08 31.865 30.99 31.645 2,673
05/13/2015 31.1188 31.412 31.1188 31.2 677
05/12/2015 31.08 31.38 30.98 31.38 1,109
05/11/2015 31.45 32.12 30.98 31.132 29,177
05/08/2015 31.5104 31.5104 31.5104 31.5104 257
05/07/2015 31.73 32.2 31.73 32.2 5,936
05/06/2015 32.2 32.2 31.62 32.19 1,143
05/05/2015 32.19 32.19 32.19 32.19 00
05/04/2015 32 32.19 31.81 32.19 4,370
05/01/2015 31.31 31.31 31.31 31.31 00
04/30/2015 31.3 31.31 31.3 31.31 263
04/29/2015 31.52 31.52 31.47 31.47 612
04/28/2015 31.292 31.83 31.175 31.51 3,331
04/27/2015 31.82 32.2 31.1001 32.1 2,409
04/24/2015 32.3 32.3 31.882 32.3 2,121
04/23/2015 32.12 32.12 32.12 32.12 00
04/22/2015 31.74 32.12 31.74 32.12 1,075
04/21/2015 31.4 31.4 31.4 31.4 00
04/20/2015 31.4 31.4 31.4 31.4 00
04/17/2015 31.75 31.77 31.1 31.4 7,682
04/16/2015 31.75 31.87 31.75 31.87 350
04/15/2015 32.14 32.14 31.9 31.9 599
04/14/2015 32.14 32.14 32.14 32.14 00
04/13/2015 32.14 32.14 32.14 32.14 100
04/10/2015 31.8 31.8 31.8 31.8 00
04/09/2015 32 32 31.75 31.8 768
04/08/2015 32.22 32.22 32.22 32.22 00
04/07/2015 32.09 32.22 32.09 32.22 542
04/06/2015 31 32.1899 31 32.1899 20,269
04/02/2015 30.61 30.68 29.6 30.09 7,200
04/01/2015 30.68 30.68 30 30 1,641
03/31/2015 31.69 31.69 31.69 31.69 00
03/30/2015 30.64 32.14 30.59 31.69 2,528
03/27/2015 32.095 32.12 31.02 31.8 7,029
03/26/2015 31.93 31.93 31.57 31.64 410
03/25/2015 32.19 32.31 32.03 32.2 3,521
03/24/2015 31.25 31.25 31.25 31.25 00
03/23/2015 31.25 31.25 31.25 31.25 00
03/20/2015 31.2 31.25 31.2 31.25 1,261
03/19/2015 31.8899 32.03 31.8899 32.03 502
03/18/2015 32.37 32.37 32.37 32.37 101
03/17/2015 31.77 31.77 31.77 31.77 00
03/16/2015 31.77 31.77 31.77 31.77 00
03/13/2015 31.74 31.77 31.5 31.77 2,241
03/12/2015 31.55 31.55 31.55 31.55 00
03/11/2015 31.75 32.61 31.4 31.55 1,146
03/10/2015 31.51 31.51 31.51 31.51 00
03/09/2015 31.58 31.98 31.12 31.51 14,812
03/06/2015 31.55 31.55 30.36 30.8 23,200
03/05/2015 30.95 32.14 30.95 31.49 14,116
03/04/2015 31.4999 31.4999 30.55 30.93 8,413
03/03/2015 30.4 32.19 30.4 31.8 8,212
03/02/2015 30.98 31.11 30.57 30.97 6,356
02/27/2015 32.13 32.13 32.13 32.13 00
02/26/2015 32.13 32.13 32.13 32.13 463
02/25/2015 31.04 31.04 31.04 31.04 316
02/24/2015 32 32 32 32 00
02/23/2015 31.46 32.09 31.46 32 2,209
02/20/2015 31.38 31.38 31.38 31.38 00
02/19/2015 31.58 31.59 30.7 31.38 893
02/18/2015 30.1 30.1 30.1 30.1 159
02/17/2015 29.91 30.46 29.9 30.28 1,069
02/13/2015 30.12 32.34 30 31.4 28,845
02/12/2015 30.66 30.66 30.0701 30.08 1,581
02/11/2015 31.77 32.24 30.06 31.6 11,975
02/10/2015 30.91 32.72 30.91 31.61 12,850
02/09/2015 31.35 31.6 30.8601 30.8601 1,319
02/06/2015 31.91 32.4 30.5 31.62 18,737
02/05/2015 31.18 31.9999 31.08 31.9999 8,857
02/04/2015 30.99 32.55 30.65 31.38 18,940
02/03/2015 30.64 30.64 30.64 30.64 00
02/02/2015 29.958 31.56 29.85 30.64 9,814
01/30/2015 30.244 30.6 29.64 29.64 6,703
01/29/2015 29.55 31.75 29.55 31.75 10,898
01/28/2015 30.35 31.1 29.55 30.58 18,976
01/27/2015 30.35 30.85 30.35 30.42 2,480
01/26/2015 29.83 31.75 29.83 30.11 518
01/23/2015 31.3 31.3 30.26 31.3 786
01/22/2015 31.62 31.75 30.86 30.86 3,022
01/21/2015 31 31 30.05 30.25 520
01/20/2015 30.99 30.99 30.45 30.45 699
01/16/2015 31 31.75 31 31.75 4,193
01/15/2015 30.97 30.97 30.97 30.97 00
01/14/2015 30.97 30.97 30.97 30.97 169
01/13/2015 30.999 31 30.5 30.51 3,111
01/12/2015 30.93 30.93 30.93 30.93 00
01/09/2015 30.93 30.93 30.93 30.93 100
01/08/2015 30.05 31.115 30.05 31.115 410
01/07/2015 30.9389 30.9389 30.5 30.5 1,298
01/06/2015 31.08 31.08 31.08 31.08 246
01/05/2015 29.81 30.865 29.81 30.865 1,520
01/02/2015 30.56 30.56 30.56 30.56 00
12/31/2014 30.56 30.56 30.56 30.56 00
12/30/2014 30.56 30.56 30.56 30.56 00
12/29/2014 31.02 31.02 30.56 30.56 403
12/26/2014 30.05 30.05 30.05 30.05 150
12/24/2014 30.11 30.61 30.05 30.05 1,647
12/23/2014 30.04 30.04 30.04 30.04 383
12/22/2014 30.5 30.5 30.0001 30.0001 1,003
12/19/2014 30.07 30.59 30 30.59 12,404
12/18/2014 27.4 30.07 27.4 29.02 5,804
12/17/2014 28.2 28.2 28.2 28.2 418
12/16/2014 26.9 27.21 26.9 27.12 838
12/15/2014 27.24 28.58 26.45 26.81 4,547
12/12/2014 29.2 30.39 29 29.17 5,465
12/11/2014 30 30.44 29.5 29.635 9,714
12/10/2014 30 30.05 30 30 3,661
12/09/2014 30.44 30.44 29.71 30.21 4,374
12/08/2014 29.91 30.25 29.91 30.25 1,999
12/05/2014 29.32 29.93 29.28 29.93 886
12/04/2014 30.13 30.13 28.84 28.84 2,069
12/03/2014 29 30.12 28.14 30.12 3,353
12/02/2014 27.9 29 27.9 28.155 963
12/01/2014 27.8895 27.8895 27.8895 27.8895 00
11/28/2014 27.8895 27.8895 27.8895 27.8895 00
11/26/2014 27.38 27.95 27.38 27.8895 14,023
11/25/2014 26.93 26.93 26.93 26.93 00
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?