GRIF - Griffin Industrial Realty, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201939.8440.0539.9840.0540.051,327
Dec 12, 201940.0640.0639.6539.6539.65800
Dec 11, 201939.2239.8039.2239.8039.801,000
Dec 10, 201938.7939.6938.7139.6939.692,500
Dec 09, 201938.5239.9538.4738.5038.506,200
Dec 06, 201938.2039.9938.2039.3039.302,500
Dec 05, 201938.5839.0338.5839.0339.03500
Dec 05, 20190.5 Dividend
Dec 04, 201939.6039.8139.1439.1438.646,000
Dec 03, 201939.1139.9538.9038.9038.404,600
Dec 02, 201938.4739.1538.0638.1237.634,900
Nov 29, 201939.8440.3038.6538.6538.163,000
Nov 27, 201939.7540.1639.6039.6039.095,500
Nov 26, 201939.4539.7139.4539.7139.20800
Nov 25, 201939.7539.7539.5039.5639.052,400
Nov 22, 201939.1839.3238.5638.5638.071,400
Nov 21, 201938.5339.3938.5339.0338.534,700
Nov 20, 201940.0840.0838.4338.4337.947,500
Nov 19, 201938.9240.0538.9240.0539.542,200
Nov 18, 201938.4139.0738.4138.7338.241,200
Nov 15, 201938.8138.8138.3038.3037.81900
Nov 14, 201938.6838.9838.6538.7138.223,100
Nov 13, 201938.6239.1338.4939.1338.632,500
Nov 12, 201938.5739.0338.5739.0338.533,100
Nov 11, 201938.7538.7538.4438.5738.08600
Nov 08, 201939.3139.3138.7938.7938.292,500
Nov 07, 201939.7040.3038.7339.3038.803,900
Nov 06, 201939.9940.2539.4339.5039.005,100
Nov 05, 201939.7140.2639.7140.2639.752,000
Nov 04, 201939.9940.2939.5840.2439.734,600
Nov 01, 201939.6639.9538.6939.9339.427,100
Oct 31, 201940.7141.0039.0239.3838.8814,600
Oct 30, 201940.3340.5039.5740.5039.981,700
Oct 29, 201939.1140.8039.1140.0039.497,000
Oct 28, 201938.5740.9938.3040.6540.1317,400
Oct 25, 201938.2938.2938.2938.2937.80200
Oct 24, 201938.6538.6537.8038.2937.80800
Oct 23, 201938.6038.7137.5238.7138.223,300
Oct 22, 201938.5138.7737.9338.6038.114,900
Oct 21, 201938.4739.0338.2739.0338.532,000
Oct 18, 201938.0138.5837.9438.5838.093,000
Oct 17, 201937.8538.9537.0938.4837.999,200
Oct 16, 201936.8138.3136.8137.7837.304,800
Oct 15, 201936.7036.7936.0536.5736.1012,700
Oct 14, 201936.1638.1035.4636.7536.28274,500
Oct 11, 201936.7636.8136.3036.3035.8488,600
Oct 10, 201936.6236.9036.5536.5636.092,000
Oct 09, 201937.6038.2036.8636.8636.393,400
Oct 08, 201936.6237.6736.3537.2436.763,700
Oct 07, 201936.6636.7736.5736.5736.101,600
Oct 04, 201937.3437.3436.1736.3235.862,100
Oct 03, 201935.6336.4535.6335.9535.492,200
Oct 02, 201937.6537.6535.6135.6135.164,100
Oct 01, 201937.1337.5837.1337.1336.661,200
Sep 30, 201937.7437.9537.2137.9537.472,700
Sep 27, 201937.2437.8936.7237.0036.534,000
Sep 26, 201938.1138.2538.0038.0137.523,100
Sep 25, 201937.9738.7037.3138.1137.624,600
Sep 24, 201937.9238.7937.6537.6537.177,900
Sep 23, 201939.0139.9938.5438.5438.0514,200
Sep 20, 201937.1839.4837.1639.2338.7317,300
Sep 19, 201937.7637.9936.8137.0936.627,800
Sep 18, 201938.1738.3237.6437.7637.287,600
Sep 17, 201937.6037.6037.5637.5637.081,200
Sep 16, 201938.0738.2237.5038.1937.702,900
Sep 13, 201938.9038.9138.0438.0437.553,400
Sep 12, 201938.4838.9337.9938.9338.432,100
Sep 11, 201937.6537.7536.8437.7537.271,300
Sep 10, 201937.7237.7236.8336.8436.371,800
Sep 09, 201936.9837.6736.8037.4837.001,300
Sep 06, 201936.8537.1336.5336.5336.063,800
Sep 05, 201938.3438.3437.7837.7837.302,100
Sep 04, 201937.3638.2436.6637.9837.493,300
Sep 03, 201936.0037.7636.0036.9336.466,300
Aug 30, 201934.9336.0134.6335.9935.535,100
Aug 29, 201935.2335.2334.0734.8034.366,600
Aug 28, 201935.1935.2534.5934.9934.5413,200
Aug 27, 201935.0035.2035.0035.1734.726,100
Aug 26, 201934.4835.4934.4034.7534.316,500
Aug 23, 201935.0235.1034.7535.0034.558,700
Aug 22, 201935.7135.7135.1235.1234.67700
Aug 21, 201935.5535.7135.0435.3334.884,500
Aug 20, 201935.3835.7135.3835.4134.965,400
Aug 19, 201935.4135.4135.1035.1034.655,200
Aug 16, 201934.2035.0433.8335.0434.5912,400
Aug 15, 201935.0035.1833.5035.1434.6910,600
Aug 14, 201935.5535.5534.1234.2333.794,500
Aug 13, 201935.9635.9634.9735.4034.954,300
Aug 12, 201936.8037.0635.6735.7235.268,100
Aug 09, 201939.6039.6037.5637.8237.345,500
Aug 08, 201939.3339.6038.8739.3438.844,900
Aug 07, 201938.5039.4138.4138.8138.313,400
Aug 06, 201939.9039.9037.9138.8038.302,400
Aug 05, 201938.7638.7637.4837.4837.001,100
Aug 02, 201939.8039.9439.5039.5039.001,100
Aug 01, 201939.5539.8039.0439.1738.672,600
Jul 31, 201938.8740.4038.3938.8638.365,900
Jul 30, 201938.0038.4137.3638.0637.573,800
Jul 29, 201937.7938.4737.2537.6537.174,600
Jul 26, 201936.0537.6836.0037.6837.206,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...