Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.596 9.815 9.284 9.645 163,664 +0.01(+0.15%)
Dec 30, 2002 9.418 9.631 9.348 9.631 137,399 +0.25(+2.64%)
Dec 27, 2002 9.574 9.574 9.362 9.383 69,899 -0.12(-1.27%)
Dec 26, 2002 9.454 9.553 9.348 9.503 62,980 +0.05(+0.52%)
Dec 24, 2002 9.489 9.489 9.390 9.454 44,058 -0.11(-1.11%)
Dec 23, 2002 9.454 9.596 9.383 9.560 113,393 +0.06(+0.60%)
Dec 20, 2002 9.447 9.546 9.383 9.503 148,978 +0.12(+1.28%)
Dec 19, 2002 9.291 9.454 9.291 9.383 53,942 +0.08(+0.91%)
Dec 18, 2002 9.560 9.581 9.199 9.298 235,117 -0.28(-2.88%)
Dec 17, 2002 9.560 9.688 9.560 9.574 107,744 +0.01(+0.15%)
Dec 16, 2002 9.383 9.695 9.383 9.560 123,842 +0.18(+1.89%)
Dec 13, 2002 9.525 9.539 9.355 9.383 96,165 -0.21(-2.21%)
Dec 12, 2002 9.418 9.765 9.418 9.596 174,537 +0.18(+1.88%)
Dec 11, 2002 9.164 9.631 9.100 9.418 233,846 +0.18(+1.99%)
Dec 10, 2002 8.866 9.234 8.866 9.234 153,920 +0.35(+3.90%)
Dec 09, 2002 8.909 8.972 8.781 8.887 228,198 -0.09(-1.03%)
Dec 06, 2002 9.008 9.064 8.852 8.979 163,523 -0.08(-0.94%)
Dec 05, 2002 9.029 9.100 8.994 9.064 116,076 +0.06(+0.63%)
Dec 04, 2002 8.923 9.121 8.887 9.008 165,641 +0.08(+0.95%)
Dec 03, 2002 8.866 9.064 8.866 8.923 98,283 +0.00(+0.00%)
Dec 02, 2002 8.887 8.958 8.852 8.923 97,012 +0.11(+1.20%)
Nov 29, 2002 8.958 8.958 8.817 8.817 68,911 -0.11(-1.19%)
Nov 27, 2002 8.909 8.951 8.852 8.923 150,390 +0.04(+0.40%)
Nov 26, 2002 8.994 8.994 8.795 8.887 71,735 -0.11(-1.18%)
Nov 25, 2002 8.817 9.029 8.817 8.994 113,393 +0.21(+2.42%)
Nov 22, 2002 8.909 8.909 8.710 8.781 97,294 -0.06(-0.64%)
Nov 21, 2002 8.767 8.866 8.604 8.838 89,245 +0.14(+1.63%)
Nov 20, 2002 8.533 8.696 8.462 8.696 142,059 +0.09(+1.07%)
Nov 19, 2002 8.746 9.001 8.569 8.604 114,240 -0.16(-1.86%)
Nov 18, 2002 8.902 9.022 8.640 8.767 112,122 -0.08(-0.88%)
Nov 15, 2002 8.795 8.994 8.710 8.845 76,113 +0.03(+0.32%)
Nov 14, 2002 8.640 8.817 8.640 8.817 129,491 +0.24(+2.81%)
Nov 13, 2002 8.632 8.689 8.498 8.576 128,785 +0.01(+0.17%)
Nov 12, 2002 8.590 8.809 8.427 8.562 230,598 -0.02(-0.25%)
Nov 11, 2002 9.135 9.135 8.576 8.583 152,932 -0.61(-6.63%)
Nov 08, 2002 9.121 9.249 8.994 9.192 158,298 +0.04(+0.39%)
Nov 07, 2002 8.965 9.256 8.647 9.156 164,088 +0.13(+1.41%)
Nov 06, 2002 8.321 9.029 8.151 9.029 330,435 +0.74(+8.88%)
Nov 05, 2002 8.448 8.491 8.200 8.293 98,000 -0.10(-1.18%)
Nov 04, 2002 8.250 8.448 8.236 8.392 82,467 +0.14(+1.72%)
Nov 01, 2002 8.215 8.406 8.158 8.250 118,759 +0.07(+0.87%)
Oct 31, 2002 8.215 8.278 8.073 8.179 60,721 +0.00(+0.00%)
Oct 30, 2002 8.144 8.285 8.108 8.179 195,154 +0.02(+0.26%)
Oct 29, 2002 8.002 8.158 7.953 8.158 89,951 +0.16(+1.95%)
Oct 28, 2002 8.030 8.066 7.889 8.002 98,989 -0.01(-0.09%)
Oct 25, 2002 7.896 8.094 7.676 8.009 85,433 +0.13(+1.62%)
Oct 24, 2002 8.016 8.130 7.804 7.882 63,827 -0.08(-1.07%)
Oct 23, 2002 7.754 8.009 7.634 7.967 77,525 +0.21(+2.74%)
Oct 22, 2002 7.995 7.995 7.698 7.754 87,974 -0.24(-3.01%)
Oct 21, 2002 7.613 8.016 7.613 7.995 35,444 +0.31(+4.06%)
Oct 18, 2002 7.861 7.861 7.471 7.684 92,352 -0.11(-1.36%)
Oct 17, 2002 7.797 8.130 7.648 7.790 130,762 +0.06(+0.83%)
Oct 16, 2002 7.719 7.846 7.563 7.726 508,362 -0.03(-0.37%)
Oct 15, 2002 7.485 7.839 7.485 7.754 87,974 +0.29(+3.89%)
Oct 14, 2002 7.471 7.485 7.273 7.464 85,997 -0.04(-0.57%)
Oct 11, 2002 7.273 7.790 7.273 7.506 135,139 +0.23(+3.21%)
Oct 10, 2002 7.294 7.450 7.252 7.273 107,744 -0.06(-0.87%)
Oct 09, 2002 7.400 7.542 7.252 7.337 124,407 -0.11(-1.43%)
Oct 08, 2002 7.223 7.570 7.223 7.443 105,767 +0.15(+2.04%)
Oct 07, 2002 7.344 7.365 7.223 7.294 86,562 -0.09(-1.25%)
Oct 04, 2002 7.464 7.613 7.159 7.386 104,920 -0.06(-0.76%)
Oct 03, 2002 7.506 7.825 7.443 7.443 113,251 -0.06(-0.85%)
Oct 02, 2002 7.684 7.896 7.506 7.506 14,121 -0.21(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.