Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Griffon Corp (NY: GFF )

67.88 -2.11 (-3.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 28, 2010 8.560 8.803 8.461 8.560 201,468 -0.24(-2.72%)
May 27, 2010 8.680 8.835 8.595 8.799 223,383 +0.35(+4.09%)
May 26, 2010 8.454 8.567 8.355 8.454 2,233 +0.13(+1.61%)
May 25, 2010 8.101 8.348 7.946 8.320 292,095 -0.03(-0.34%)
May 24, 2010 8.341 8.524 8.292 8.348 248,272 -0.10(-1.17%)
May 21, 2010 8.179 8.539 8.108 8.447 477,896 +0.11(+1.35%)
May 20, 2010 8.532 8.571 8.313 8.334 1,056,835 -1.02(-10.93%)
May 19, 2010 9.681 9.723 9.293 9.356 260,421 -0.39(-3.98%)
May 18, 2010 10.46 10.47 9.730 9.744 323,036 -0.59(-5.67%)
May 17, 2010 10.49 10.67 9.913 10.33 452,152 -0.08(-0.74%)
May 14, 2010 10.41 10.42 10.09 10.41 461,851 +0.18(+1.72%)
May 13, 2010 10.27 10.41 10.17 10.23 299,699 -0.11(-1.02%)
May 12, 2010 9.744 10.38 9.646 10.34 326,947 +0.59(+6.08%)
May 11, 2010 9.871 9.913 9.681 9.744 193,049 +0.01(+0.07%)
May 10, 2010 9.476 9.737 9.455 9.737 375,453 +0.54(+5.90%)
May 07, 2010 9.413 9.660 9.124 9.194 513,940 -0.08(-0.91%)
May 06, 2010 9.801 9.885 8.658 9.279 436,214 -0.68(-6.80%)
May 05, 2010 9.970 10.11 9.772 9.956 364,427 +0.08(+0.79%)
May 04, 2010 10.05 10.08 9.646 9.878 455,517 -0.29(-2.84%)
May 03, 2010 9.984 10.19 9.921 10.17 214,117 +0.23(+2.27%)
Apr 30, 2010 10.24 10.64 9.942 9.942 756,988 -0.32(-3.16%)
Apr 29, 2010 9.942 10.43 9.772 10.27 435,841 +0.42(+4.30%)
Apr 28, 2010 9.638 9.935 9.512 9.843 246,792 +0.28(+2.95%)
Apr 27, 2010 9.561 9.681 9.487 9.561 305,817 -0.04(-0.37%)
Apr 26, 2010 9.624 9.681 9.512 9.596 349,894 -0.02(-0.22%)
Apr 23, 2010 9.582 9.638 9.490 9.617 217,777 +0.05(+0.52%)
Apr 22, 2010 9.413 9.582 9.321 9.568 230,854 +0.01(+0.15%)
Apr 21, 2010 9.547 9.579 9.427 9.554 267,375 -0.01(-0.07%)
Apr 20, 2010 9.638 9.723 9.505 9.561 299,470 -0.06(-0.59%)
Apr 19, 2010 9.519 9.667 9.462 9.617 240,311 +0.02(+0.22%)
Apr 16, 2010 9.660 9.709 9.540 9.596 320,068 -0.06(-0.66%)
Apr 15, 2010 9.582 9.674 9.490 9.660 160,935 +0.03(+0.29%)
Apr 14, 2010 9.448 9.653 9.441 9.631 184,841 +0.26(+2.78%)
Apr 13, 2010 9.265 9.441 9.237 9.371 227,798 +0.06(+0.68%)
Apr 12, 2010 9.222 9.314 9.131 9.307 192,260 +0.08(+0.84%)
Apr 09, 2010 9.300 9.300 9.138 9.230 171,467 -0.06(-0.61%)
Apr 08, 2010 9.201 9.335 9.138 9.286 120,870 +0.06(+0.61%)
Apr 07, 2010 9.335 9.342 9.208 9.230 175,226 -0.08(-0.83%)
Apr 06, 2010 9.237 9.335 9.124 9.307 126,819 +0.18(+1.93%)
Apr 05, 2010 8.905 9.251 8.898 9.131 238,276 +0.25(+2.78%)
Apr 01, 2010 8.898 8.884 8.884 8.884 255,430 +0.10(+1.12%)
Mar 31, 2010 8.828 9.011 8.785 8.785 310,248 -0.10(-1.11%)
Mar 30, 2010 9.152 9.194 8.870 8.884 493,019 -0.27(-3.00%)
Mar 29, 2010 9.173 9.272 9.132 9.159 305,955 -0.02(-0.23%)
Mar 26, 2010 9.420 9.420 9.145 9.180 238,110 -0.18(-1.88%)
Mar 25, 2010 9.483 9.674 9.299 9.356 282,911 -0.09(-0.97%)
Mar 24, 2010 9.589 9.589 9.406 9.448 156,266 -0.18(-1.90%)
Mar 23, 2010 9.631 9.702 9.441 9.631 231,408 +0.00(+0.00%)
Mar 22, 2010 9.356 9.631 9.300 9.631 217,864 +0.18(+1.94%)
Mar 19, 2010 9.878 9.963 9.356 9.448 642,316 -0.37(-3.80%)
Mar 18, 2010 9.483 9.850 9.483 9.822 427,987 +0.41(+4.34%)
Mar 17, 2010 9.427 9.540 9.307 9.413 458,634 +0.04(+0.38%)
Mar 16, 2010 9.455 9.476 9.265 9.378 238,632 -0.01(-0.08%)
Mar 15, 2010 9.286 9.406 9.286 9.385 234,238 +0.05(+0.53%)
Mar 12, 2010 9.526 9.582 9.265 9.335 318,352 -0.16(-1.71%)
Mar 11, 2010 9.476 9.610 9.131 9.497 246,901 -0.01(-0.15%)
Mar 10, 2010 9.490 9.589 9.385 9.512 411,877 +0.04(+0.37%)
Mar 09, 2010 9.272 9.526 9.201 9.476 416,552 +0.20(+2.13%)
Mar 08, 2010 9.300 9.385 9.208 9.279 270,440 +0.06(+0.61%)
Mar 05, 2010 9.089 9.222 8.997 9.222 297,634 +0.15(+1.63%)
Mar 04, 2010 9.166 9.293 9.053 9.074 337,578 -0.10(-1.08%)
Mar 03, 2010 9.187 9.335 9.138 9.173 231,365 -0.01(-0.15%)
Mar 02, 2010 8.955 9.187 8.955 9.187 581,467 +0.25(+2.84%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.