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, 2010 10.28 10.69 9.985 9.985 753,703 -0.33(-3.16%)
Apr 29, 2010 9.985 10.47 9.815 10.31 433,950 +0.42(+4.30%)
Apr 28, 2010 9.681 9.978 9.553 9.886 245,721 +0.28(+2.95%)
Apr 27, 2010 9.603 9.723 9.529 9.603 304,490 -0.04(-0.37%)
Apr 26, 2010 9.666 9.723 9.553 9.638 348,376 -0.02(-0.22%)
Apr 23, 2010 9.624 9.681 9.532 9.659 216,832 +0.05(+0.52%)
Apr 22, 2010 9.454 9.624 9.362 9.610 229,853 +0.01(+0.15%)
Apr 21, 2010 9.588 9.620 9.468 9.596 266,215 -0.01(-0.07%)
Apr 20, 2010 9.681 9.765 9.546 9.603 298,171 -0.06(-0.59%)
Apr 19, 2010 9.560 9.709 9.503 9.659 239,269 +0.02(+0.22%)
Apr 16, 2010 9.702 9.751 9.581 9.638 318,679 -0.06(-0.66%)
Apr 15, 2010 9.624 9.716 9.532 9.702 160,237 +0.03(+0.29%)
Apr 14, 2010 9.489 9.695 9.482 9.673 184,039 +0.26(+2.78%)
Apr 13, 2010 9.305 9.482 9.277 9.411 226,810 +0.06(+0.68%)
Apr 12, 2010 9.263 9.355 9.171 9.348 191,426 +0.08(+0.84%)
Apr 09, 2010 9.341 9.341 9.178 9.270 170,723 -0.06(-0.61%)
Apr 08, 2010 9.241 9.376 9.178 9.326 120,346 +0.06(+0.61%)
Apr 07, 2010 9.376 9.383 9.249 9.270 174,465 -0.08(-0.83%)
Apr 06, 2010 9.277 9.376 9.164 9.348 126,268 +0.18(+1.93%)
Apr 05, 2010 8.944 9.291 8.937 9.171 237,242 +0.25(+2.78%)
Apr 01, 2010 8.937 8.923 8.923 8.923 254,322 +0.10(+1.12%)
Mar 31, 2010 8.866 9.050 8.824 8.824 308,902 -0.10(-1.11%)
Mar 30, 2010 9.192 9.234 8.909 8.923 490,880 -0.28(-3.00%)
Mar 29, 2010 9.213 9.312 9.171 9.199 304,627 -0.02(-0.23%)
Mar 26, 2010 9.461 9.461 9.185 9.220 237,077 -0.18(-1.88%)
Mar 25, 2010 9.525 9.716 9.340 9.397 281,683 -0.09(-0.97%)
Mar 24, 2010 9.631 9.631 9.447 9.489 155,588 -0.18(-1.90%)
Mar 23, 2010 9.673 9.744 9.482 9.673 230,403 +0.00(+0.00%)
Mar 22, 2010 9.397 9.673 9.341 9.673 216,919 +0.18(+1.94%)
Mar 19, 2010 9.921 10.01 9.397 9.489 639,529 -0.38(-3.80%)
Mar 18, 2010 9.525 9.893 9.525 9.865 426,130 +0.41(+4.34%)
Mar 17, 2010 9.468 9.581 9.348 9.454 456,645 +0.04(+0.38%)
Mar 16, 2010 9.496 9.518 9.305 9.418 237,597 -0.01(-0.08%)
Mar 15, 2010 9.326 9.447 9.326 9.426 233,222 +0.05(+0.53%)
Mar 12, 2010 9.567 9.624 9.305 9.376 316,971 -0.16(-1.71%)
Mar 11, 2010 9.518 9.652 9.171 9.539 245,829 -0.01(-0.15%)
Mar 10, 2010 9.532 9.631 9.426 9.553 410,090 +0.04(+0.37%)
Mar 09, 2010 9.312 9.567 9.241 9.518 414,744 +0.20(+2.13%)
Mar 08, 2010 9.341 9.426 9.249 9.319 269,266 +0.06(+0.61%)
Mar 05, 2010 9.128 9.263 9.036 9.263 296,342 +0.15(+1.63%)
Mar 04, 2010 9.206 9.334 9.093 9.114 336,113 -0.10(-1.08%)
Mar 03, 2010 9.227 9.376 9.178 9.213 230,361 -0.01(-0.15%)
Mar 02, 2010 8.994 9.227 8.994 9.227 578,944 +0.25(+2.84%)
Mar 01, 2010 8.845 9.008 8.802 8.972 381,510 +0.21(+2.34%)
Feb 26, 2010 8.852 8.873 8.732 8.767 178,387 -0.05(-0.56%)
Feb 25, 2010 8.654 8.817 8.590 8.817 125,658 +0.03(+0.32%)
Feb 24, 2010 8.774 8.873 8.675 8.788 116,296 +0.03(+0.32%)
Feb 23, 2010 8.838 8.845 8.684 8.760 216,260 -0.12(-1.36%)
Feb 22, 2010 8.831 8.958 8.831 8.880 173,084 +0.04(+0.40%)
Feb 19, 2010 8.526 8.873 8.512 8.845 234,425 +0.31(+3.65%)
Feb 18, 2010 8.512 8.569 8.427 8.533 715,795 +0.04(+0.50%)
Feb 17, 2010 8.491 8.512 8.427 8.491 327,094 +0.00(+0.00%)
Feb 16, 2010 8.732 8.732 8.363 8.491 293,100 -0.12(-1.40%)
Feb 12, 2010 8.193 8.611 8.611 8.611 457,243 +0.35(+4.20%)
Feb 11, 2010 8.080 8.271 7.967 8.264 228,980 +0.18(+2.28%)
Feb 10, 2010 8.066 8.123 7.938 8.080 683,835 -0.04(-0.44%)
Feb 09, 2010 8.108 8.123 7.924 8.115 401,818 +0.08(+0.97%)
Feb 08, 2010 8.342 8.342 8.023 8.038 298,144 -0.27(-3.24%)
Feb 05, 2010 8.307 8.363 8.002 8.307 452,664 +0.02(+0.26%)
Feb 04, 2010 8.342 8.526 8.151 8.285 378,862 -0.27(-3.15%)
Feb 03, 2010 8.441 8.555 8.413 8.555 369,566 +0.08(+0.92%)
Feb 02, 2010 8.356 8.508 8.285 8.477 379,558 +0.17(+2.05%)
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.