Quantcast

Griffin Industrial Realty, Inc. Common Stock Historical Stock Prices

GRIF 
$36.2
*  
0.63
1.71%
Get GRIF Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading GRIF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GRIF After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 25-JUN-2018 TO 25-JUN-2019

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 36.80 37.25 36.20 36.20 5,124
06/25/2019 36.8 36.83 36.8 36.83 630
06/24/2019 37.78 37.78 37.03 37.03 2,160
06/21/2019 38.96 38.96 37.56 37.56 4,337
06/20/2019 38.9483 39.09 38.9483 39.09 1,069
06/19/2019 38.27 38.27 38.27 38.27 00
06/18/2019 38.27 38.27 38.27 38.27 623
06/17/2019 39 39.12 38.15 38.15 2,099
06/14/2019 38.18 38.35 37.975 38.35 7,740
06/13/2019 37.99 37.99 37.99 37.99 498
06/12/2019 38.16 38.16 38.16 38.16 484
06/11/2019 38.2 38.2 38.2 38.2 686
06/10/2019 38.15 38.15 37.5 37.98 2,106
06/07/2019 38.5 38.5 38.28 38.39 1,766
06/06/2019 38.4 38.4 38.1625 38.4 3,109
06/05/2019 37.9 37.9 37.9 37.9 1,353
06/04/2019 38.54 38.54 38 38 894
06/03/2019 37.86 37.86 37.3331 37.8 1,213
05/31/2019 37.96 38.54 37.15 37.15 1,477
05/30/2019 37.8 37.88 37.8 37.88 798
05/29/2019 37.9 38.05 37.11 37.11 1,534
05/28/2019 37.83 38.05 37.83 37.85 1,586
05/24/2019 37.55 37.8 37.52 37.8 832
05/23/2019 37.61 37.7 37.27 37.27 1,920
05/22/2019 37.2 37.251 37.2 37.21 2,388
05/21/2019 37.27 37.31 36.31 36.31 21,115
05/20/2019 37.9 38.3399 37.25 37.94 1,926
05/17/2019 38 38 38 38 835
05/16/2019 37.6 38.499 37.51 37.51 4,278
05/15/2019 37.25 37.75 37.25 37.75 940
05/14/2019 36.99 36.99 36.99 36.99 246
05/13/2019 36.21 36.21 36.21 36.21 530
05/10/2019 35.778 35.778 35.778 35.778 645
05/09/2019 37.11 37.11 37.11 37.11 00
05/08/2019 37.23 37.6627 37.08 37.11 3,737
05/07/2019 37 37.72 37 37.5 5,467
05/06/2019 37.35 37.44 36.59 37.44 4,153
05/03/2019 36.92 37.33 36.5 37.33 2,671
05/02/2019 37.1 37.1 35.555 36.8 9,414
05/01/2019 36.9 37.15 36.6 36.61 2,959
04/30/2019 36.45 36.84 36.17 36.51 6,698
04/29/2019 36.31 37.015 35.86 36.05 5,325
04/26/2019 36.23 36.23 36.23 36.23 00
04/25/2019 36.23 36.23 36.23 36.23 258
04/24/2019 36.28 37.55 35.457 36.22 3,952
04/23/2019 35.655 37.86 35.5962 36.05 3,371
04/22/2019 36.31 37.46 35.52 35.52 6,870
04/18/2019 36.5 36.71 36.1957 36.71 1,126
04/17/2019 37 37 36.5 36.5 1,102
04/16/2019 36.395 36.6763 36.395 36.51 1,524
04/15/2019 36.671 36.77 36.4271 36.77 665
04/12/2019 35.79 36.67 35.45 36.48 5,253
04/11/2019 36.25 36.25 35.7 35.88 1,257
04/10/2019 35.89 36.659 35.3701 35.8 5,282
04/09/2019 35.12 35.71 35.12 35.71 432
04/08/2019 35.65 35.65 35.65 35.65 488
04/05/2019 34.9 35.3 34.7 35.3 8,732
04/04/2019 34.2 35.6899 33.75 34.8 4,764
04/03/2019 34.555 35.3 34.5 34.62 5,986
04/02/2019 34.5 35.55 34.5 35.29 6,961
04/01/2019 35.68 35.68 35.5 35.5 6,347
03/29/2019 35.39 35.6 34.5 34.85 13,365
03/28/2019 37.125 37.2 34.82 35.15 20,010
03/27/2019 37.33 37.52 36.51 37.5 4,699
03/26/2019 35.8 37.59 35.8 37.59 2,154
03/25/2019 35.6 36.2285 35 35.9 2,947
03/22/2019 36.46 36.46 34.88 35 3,014
03/21/2019 36.77 37.46 35.8 36.5 7,937
03/20/2019 36.71 37.2 36.7 37.2 1,754
03/19/2019 37.2 37.2 36.11 36.66 4,397
03/18/2019 36.75 37.37 36.75 37.37 2,539
03/15/2019 35.97 36.89 35.8 36.39 8,161
03/14/2019 34.99 36.3387 34.484 35.72 10,503
03/13/2019 34.37 35 34.35 35 3,979
03/12/2019 35.39 36.34 34.58 34.59 6,807
03/11/2019 33.82 35.19 33.82 35.19 1,113
03/08/2019 33.5 35.47 33 33.73 4,634
03/07/2019 33.5 33.88 32.3 32.61 6,847
03/06/2019 33.75 34.64 32.88 33.1 5,750
03/05/2019 35.72 35.72 33.78 33.85 9,405
03/04/2019 34.5 35.2 34.01 34.3 6,302
03/01/2019 35.67 36 34.325 34.44 4,029
02/28/2019 32.9 34.04 32.041 34.04 5,887
02/27/2019 32.6625 33 32.1953 33 4,010
02/26/2019 32.1 32.22 31.865 32.06 2,247
02/25/2019 32.21 32.21 32.21 32.21 499
02/22/2019 32.4615 33 32.4615 32.7 1,728
02/21/2019 32.3 32.66 31.988 32.34 3,155
02/20/2019 32.65 32.7 32.17 32.17 4,992
02/19/2019 32.5 33 32.5 32.65 6,327
02/15/2019 32.61 32.61 32.5 32.5 1,718
02/14/2019 33 33 32.76 32.76 1,270
02/13/2019 33.83 33.85 33.25 33.33 1,945
02/12/2019 34 34.5 33.44 33.93 2,881
02/11/2019 34.4 35.05 33.9 33.9 1,571
02/08/2019 34.1 34.1 33.43 33.43 1,547
02/07/2019 33.165 33.37 33.165 33.37 987
02/06/2019 33.2 34.08 33 33.66 4,574
02/05/2019 35.47 35.47 32.53 33.25 8,088
02/04/2019 37 37 34.75 35.25 1,543
02/01/2019 34 35.77 33.85 34.75 3,876
01/31/2019 33.72 33.96 33.63 33.63 3,316
01/30/2019 33.16 33.16 33.14 33.15 894
01/29/2019 33.44 33.44 33.08 33.4 650
01/28/2019 32.5 32.89 32.3 32.89 1,180
01/25/2019 32.61 33.0059 32.2124 32.41 2,038
01/24/2019 32.54 32.54 32.52 32.52 550
01/23/2019 31.45 32.48 31.45 32.48 2,903
01/22/2019 34.73 34.73 31.33 31.47 2,549
01/18/2019 33.81 33.83 32.6576 32.9 3,191
01/17/2019 34.19 34.33 33.19 33.19 3,034
01/16/2019 34.08 34.08 33.5 33.93 805
01/15/2019 32.85 33.4 32.85 33.4 1,574
01/14/2019 31.46 32.5 31.46 32.5 3,343
01/11/2019 31.47 31.47 31.47 31.47 1,236
01/10/2019 31.46 31.46 31.045 31.045 1,091
01/09/2019 33.03 33.03 33.03 33.03 00
01/08/2019 32.75 33.03 32.75 33.03 953
01/07/2019 34.92 34.92 32.72 32.72 4,705
01/04/2019 34.3276 35.24 34.3276 35.24 1,450
01/03/2019 33.7 33.79 33.7 33.79 610
01/02/2019 33.35 33.35 33.35 33.35 624
12/31/2018 31.5 32 31.5 31.9 1,282
12/28/2018 29.6 29.6 29.6 29.6 418
12/27/2018 28.599 28.88 28.2 28.88 2,349
12/26/2018 29.03 29.03 27.98 28.52 6,273
12/24/2018 29.795 29.8 29 29 1,888
12/21/2018 30.55 30.79 29.5 29.5 8,904
12/20/2018 30.69 30.69 30.69 30.69 635
12/19/2018 31.636 31.636 31.16 31.16 943
12/18/2018 31.11 31.75 30.3 30.3 828
12/17/2018 30.92 31.25 30.85 31.11 1,921
12/14/2018 31.15 31.15 31.06 31.06 1,337
12/13/2018 31.38 31.38 31.15 31.15 991
12/12/2018 31.49 32.0229 31.1 31.25 5,415
12/11/2018 33.39 33.39 31 31.32 45,243
12/10/2018 34.47 34.47 33.1 33.1 1,437
12/07/2018 35.3 35.3 34.285 34.31 2,114
12/06/2018 34.75 35.28 34.53 34.53 2,551
12/04/2018 35.4 35.4 34.75 34.82 3,405
12/03/2018 36 36.15 35.11 35.11 7,469
11/30/2018 35.99 35.99 35.45 35.45 1,353
11/29/2018 34.75 35.4 34.75 35.38 1,283
11/28/2018 36.65 36.65 35.3 35.82 5,398
11/27/2018 36.4505 36.68 36.4505 36.46 1,348
11/26/2018 36.85 37.35 36.32 36.6 4,387
11/23/2018 37.5 37.7 36.84 36.84 2,730
11/21/2018 37.1 37.97 36.6 37.5 3,656
11/20/2018 36 37.1 35.72 37.09 5,304
11/19/2018 35.5 36.5 34.99 36.5 9,165
11/16/2018 35.83 36 35 35.1 4,856
11/15/2018 35.7 36 35.22 35.72 1,463
11/14/2018 35.4501 35.7046 34.635 35.685 4,414
11/13/2018 35.8267 35.85 35.0301 35.15 4,954
11/12/2018 35.45 35.45 35.18 35.25 2,282
11/09/2018 34.95 35.4 34.9 35.4 1,995
11/08/2018 34.2 35.2 34.2 35 2,607
11/07/2018 35.74 36 35.15 35.53 3,343
11/06/2018 35.3 35.8275 34.875 35.26 2,050
11/05/2018 35 35.94 34.6379 35.51 4,830
11/02/2018 35.24 35.6 34.68 35.02 3,685
11/01/2018 35.22 35.5 35 35.29 2,516
10/31/2018 35.565 36 34.63 35.12 3,172
10/30/2018 35.95 35.95 35.3742 35.4062 2,200
10/29/2018 35.925 36.4 35.2075 36.4 734
10/26/2018 35.43 35.43 35.43 35.43 437
10/25/2018 35.79 37.98 35.375 35.56 9,680
10/24/2018 35.45 35.81 35.184 35.75 4,203
10/23/2018 37.1721 37.1721 35.29 36.3 4,286
10/22/2018 36.4 36.4399 36.145 36.145 2,247
10/19/2018 36.08 36.24 36.08 36.24 640
10/18/2018 36.76 37.3062 36.4142 36.65 1,791
10/17/2018 38 38 36.94 36.94 1,260
10/16/2018 38.02 38.244 36.893 37.75 13,265
10/15/2018 38.14 38.3 37.9999 38.13 3,769
10/12/2018 38 38.49 38 38.49 644
10/11/2018 38.01 38.7 38 38 4,303
10/10/2018 38.5 39.2 38.33 38.33 2,791
10/09/2018 39.5 39.5 38.23 38.27 3,663
10/08/2018 39.26 39.3 39.26 39.3 952
10/05/2018 39.1 39.26 39 39 1,867
10/04/2018 38.7 38.7 38.2 38.2 1,030
10/03/2018 38.5 38.5 38.5 38.5 00
10/02/2018 39.19 39.19 38.5 38.5 1,770
10/01/2018 39.57 39.57 38.7 38.81 1,883
09/28/2018 38.75 39 38.75 39 1,019
09/27/2018 39.69 39.69 39.4 39.41 1,877
09/26/2018 39.7 39.7 39.7 39.7 517
09/25/2018 39 39 39 39 00
09/24/2018 38.7 39 38.7 39 644
09/21/2018 38.63 39.75 38.63 39.14 4,825
09/20/2018 38 38.65 38 38.65 2,273
09/19/2018 38.453 38.56 38 38 48,822
09/18/2018 38.5 38.5 38.4 38.4 730
09/17/2018 39.4 41.47 38.33 38.33 1,382
09/14/2018 38.49 38.49 37.62 37.62 713
09/13/2018 38.45 38.45 37.84 37.84 800
09/12/2018 38.8 38.8 38.05 38.12 1,607
09/11/2018 39.9 39.9 38.8 38.8 1,721
09/10/2018 39.53 40.3495 39.21 39.8 11,071
09/07/2018 39.52 39.86 39.52 39.84 559
09/06/2018 40.1 40.1 39.2 39.6 2,623
09/05/2018 39.5 40.2 39.5 40.2 1,632
09/04/2018 39.99 40.1 39.75 39.75 2,724
08/31/2018 40.35 40.35 39.55 40.1 1,816
08/30/2018 40.19 40.45 39.85 39.85 1,690
08/29/2018 40.181 40.5 39.88 40.3 6,630
08/28/2018 39.0501 42.3236 39.0501 39.9 5,525
08/27/2018 40.39 41.97 40.17 41 8,582
08/24/2018 39.72 40.11 39.5 40.02 4,972
08/23/2018 39.4 39.4 39.4 39.4 721
08/22/2018 39.4915 39.4915 39.22 39.39 1,595
08/21/2018 39.48 39.51 39.16 39.2 3,139
08/20/2018 39.61 39.83 39.27 39.4 5,243
08/17/2018 40.11 40.19 39.33 39.48 4,428
08/16/2018 40.05 40.21 39.53 40.21 2,306
08/15/2018 39.06 40.24 38.9505 40.24 3,455
08/14/2018 39.25 39.4 38.71 38.8 4,759
08/13/2018 39.17 39.57 38.76 39.1 6,884
08/10/2018 38.0001 40.495 38.0001 40.495 1,411
08/09/2018 39.26 43.18 39.26 39.47 8,387
08/08/2018 39.72 40.235 38.253 38.98 7,214
08/07/2018 39.44 39.44 38.65 38.7 3,697
08/06/2018 39.28 39.28 38.55 38.55 1,479
08/03/2018 40.5 40.5 39.45 39.6752 1,951
08/02/2018 41.13 42.5164 40.5 40.5 3,976
08/01/2018 41.13 41.4099 40.75 41 4,015
07/31/2018 41.98 41.98 41.61 41.61 816
07/30/2018 41.78 41.81 41.02 41.41 4,523
07/27/2018 41.61 42.84 41.61 42.31 1,806
07/26/2018 43.06 43.715 42.07 42.45 8,992
07/25/2018 41.9 43.07 41.5 43.07 17,474
07/24/2018 42.65 43.37 41.93 41.96 10,574
07/23/2018 42.7829 43.6 42.7829 43.34 3,674
07/20/2018 42.75 43.3 42.75 43 1,769
07/19/2018 43.9 43.9 40.502 42.71 1,493
07/18/2018 43.26 43.6 43.26 43.6 1,454
07/17/2018 43.6 43.9965 43.6 43.7 1,219
07/16/2018 43.97 43.97 43.04 43.6 3,406
07/13/2018 41.5 43.97 41.5 43.97 3,214
07/12/2018 44.6 44.7374 43.43 44.37 3,431
07/11/2018 43.89 44.8 41.7658 44.22 2,669
07/10/2018 42.0396 44.8 42.0396 43.4 2,899
07/09/2018 44.4 44.4 44.4 44.4 00
07/06/2018 42.5 44.9 42.5 44.4 2,502
07/05/2018 44.25 44.75 43.7 44.5 6,319
07/03/2018 43.99 43.99 43.35 43.8 1,141
07/02/2018 43.8 43.86 42.85 43.75 3,316
06/29/2018 42.66 44.7426 42.66 43.99 35,821
06/28/2018 45.6 45.8053 44.68 45 9,240
06/27/2018 46 46.5 42.9398 45.7 13,679
06/26/2018 45 45.98 44.378 45.98 11,441
06/25/2018 43.46 45.26 41.111 45.26 10,004
*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?



Smart Portfolio