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 (%)
Apr 30, 2003 9.577 9.648 9.492 9.648 249,865 +0.04(+0.37%)
Apr 29, 2003 9.804 9.931 9.528 9.613 184,364 -0.30(-3.00%)
Apr 28, 2003 9.719 9.974 9.719 9.910 85,264 +0.21(+2.12%)
Apr 25, 2003 9.825 10.02 9.641 9.705 89,499 -0.19(-1.93%)
Apr 24, 2003 9.818 10.24 9.790 9.896 134,955 +0.11(+1.16%)
Apr 23, 2003 9.705 9.861 9.698 9.783 85,264 +0.08(+0.80%)
Apr 22, 2003 9.584 9.733 9.563 9.705 239,419 +0.06(+0.59%)
Apr 21, 2003 9.620 9.669 9.492 9.648 203,139 +0.02(+0.22%)
Apr 17, 2003 9.669 9.669 9.563 9.627 200,457 -0.05(-0.51%)
Apr 16, 2003 9.839 9.875 9.599 9.676 58,302 -0.13(-1.30%)
Apr 15, 2003 9.705 9.804 9.641 9.804 93,029 +0.10(+1.02%)
Apr 14, 2003 9.669 9.705 9.528 9.705 51,384 +0.04(+0.37%)
Apr 11, 2003 9.705 9.705 9.421 9.669 65,642 +0.04(+0.37%)
Apr 10, 2003 9.634 9.691 9.471 9.634 56,608 -0.02(-0.22%)
Apr 09, 2003 9.655 9.818 9.606 9.655 155,566 -0.02(-0.22%)
Apr 08, 2003 9.712 9.761 9.627 9.676 145,825 -0.07(-0.73%)
Apr 07, 2003 9.740 9.846 9.705 9.747 152,742 +0.08(+0.81%)
Apr 04, 2003 9.698 9.754 9.606 9.669 84,276 -0.06(-0.65%)
Apr 03, 2003 9.705 9.917 9.705 9.733 148,084 +0.04(+0.44%)
Apr 02, 2003 9.421 9.740 9.421 9.691 125,215 +0.31(+3.32%)
Apr 01, 2003 9.138 9.414 9.103 9.379 181,964 +0.24(+2.64%)
Mar 31, 2003 9.195 9.379 9.103 9.138 142,155 -0.13(-1.38%)
Mar 28, 2003 9.280 9.358 9.223 9.266 86,111 -0.07(-0.76%)
Mar 27, 2003 9.259 9.351 9.159 9.336 94,723 +0.01(+0.08%)
Mar 26, 2003 9.244 9.421 9.202 9.329 127,756 +0.01(+0.15%)
Mar 25, 2003 9.067 9.315 9.032 9.315 149,778 +0.12(+1.31%)
Mar 24, 2003 9.067 9.202 8.904 9.195 167,283 -0.23(-2.41%)
Mar 21, 2003 9.315 9.514 9.244 9.421 137,637 +0.11(+1.14%)
Mar 20, 2003 9.294 9.315 9.209 9.315 66,772 -0.03(-0.30%)
Mar 19, 2003 9.315 9.400 9.230 9.344 102,346 -0.01(-0.08%)
Mar 18, 2003 9.280 9.351 9.159 9.351 102,487 +0.04(+0.38%)
Mar 17, 2003 9.351 9.421 9.216 9.315 100,369 -0.07(-0.75%)
Mar 14, 2003 9.259 9.386 9.152 9.386 127,897 +0.13(+1.38%)
Mar 13, 2003 9.011 9.308 8.968 9.259 95,146 +0.25(+2.75%)
Mar 12, 2003 8.713 9.081 8.713 9.011 99,522 +0.23(+2.58%)
Mar 11, 2003 8.784 8.855 8.706 8.784 54,914 +0.00(+0.00%)
Mar 10, 2003 9.174 9.174 8.642 8.784 124,791 -0.44(-4.76%)
Mar 07, 2003 9.138 9.315 9.067 9.223 118,580 +0.09(+0.93%)
Mar 06, 2003 9.103 9.195 9.067 9.138 65,360 +0.01(+0.16%)
Mar 05, 2003 9.209 9.280 9.067 9.124 52,655 -0.10(-1.08%)
Mar 04, 2003 9.379 9.379 9.138 9.223 71,007 -0.23(-2.40%)
Mar 03, 2003 9.315 9.499 9.266 9.450 107,992 +0.17(+1.83%)
Feb 28, 2003 9.237 9.351 9.096 9.280 97,687 +0.11(+1.24%)
Feb 27, 2003 9.018 9.174 8.855 9.166 57,737 +0.22(+2.45%)
Feb 26, 2003 9.202 9.202 8.926 8.947 134,108 -0.29(-3.14%)
Feb 25, 2003 9.223 9.259 9.131 9.237 119,709 +0.01(+0.15%)
Feb 24, 2003 9.351 9.450 9.209 9.223 123,662 -0.11(-1.21%)
Feb 21, 2003 9.209 9.400 9.138 9.336 112,651 +0.16(+1.78%)
Feb 20, 2003 9.209 9.244 9.174 9.174 29,221 -0.04(-0.38%)
Feb 19, 2003 9.315 9.336 9.159 9.209 62,960 -0.11(-1.14%)
Feb 18, 2003 9.209 9.386 9.081 9.315 111,804 -0.04(-0.38%)
Feb 14, 2003 9.393 9.421 9.195 9.351 113,498 -0.04(-0.45%)
Feb 13, 2003 9.400 9.436 9.315 9.393 96,981 -0.01(-0.15%)
Feb 12, 2003 9.315 9.421 9.280 9.407 113,498 +0.16(+1.76%)
Feb 11, 2003 9.351 9.499 9.138 9.244 95,570 -0.11(-1.21%)
Feb 10, 2003 9.103 9.436 9.039 9.358 84,417 +0.22(+2.40%)
Feb 07, 2003 9.407 9.407 9.110 9.138 103,616 -0.28(-3.01%)
Feb 06, 2003 9.421 9.556 9.386 9.421 253,536 -0.03(-0.30%)
Feb 05, 2003 9.726 9.776 9.414 9.450 190,434 -0.28(-2.84%)
Feb 04, 2003 9.599 9.868 9.528 9.726 179,141 +0.06(+0.59%)
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.