Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Griffon Corp (NY: GFF )

66.66 -0.82 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 31, 2013 8.314 8.530 8.264 8.286 299,635 -0.08(-0.94%)
May 30, 2013 8.400 8.472 8.343 8.364 204,166 -0.01(-0.17%)
May 29, 2013 8.530 8.609 8.372 8.379 159,020 -0.22(-2.51%)
May 28, 2013 8.659 8.673 8.472 8.594 280,283 +0.10(+1.18%)
May 24, 2013 8.408 8.499 8.364 8.494 187,891 +0.04(+0.42%)
May 23, 2013 8.235 8.530 8.178 8.458 160,313 +0.11(+1.33%)
May 22, 2013 8.433 8.633 8.239 8.347 409,851 -0.03(-0.34%)
May 21, 2013 8.289 8.476 8.289 8.375 175,569 +0.07(+0.86%)
May 20, 2013 8.296 8.597 8.296 8.304 340,079 +0.01(+0.09%)
May 17, 2013 8.017 8.325 7.995 8.296 290,287 +0.36(+4.51%)
May 16, 2013 7.902 8.010 7.881 7.938 393,103 +0.03(+0.36%)
May 15, 2013 7.802 7.967 7.802 7.910 158,012 +0.18(+2.32%)
May 13, 2013 7.705 7.794 7.695 7.730 96,482 +0.01(+0.09%)
May 10, 2013 7.702 7.779 7.702 7.723 170,665 +0.02(+0.28%)
May 09, 2013 7.666 7.781 7.652 7.702 544,954 +0.01(+0.19%)
May 08, 2013 7.501 7.716 7.451 7.687 203,420 +0.13(+1.71%)
May 07, 2013 7.458 7.594 7.458 7.558 110,796 +0.05(+0.67%)
May 06, 2013 7.437 7.544 7.408 7.508 141,222 +0.09(+1.26%)
May 03, 2013 7.315 7.515 7.157 7.415 323,019 +0.26(+3.60%)
May 02, 2013 7.114 7.222 7.007 7.157 212,480 +0.14(+1.94%)
May 01, 2013 7.322 7.343 6.971 7.021 289,709 -0.36(-4.85%)
Apr 30, 2013 7.358 7.422 7.315 7.379 157,409 +0.04(+0.49%)
Apr 29, 2013 7.229 7.437 7.200 7.344 276,862 +0.18(+2.50%)
Apr 26, 2013 7.236 7.250 7.121 7.164 226,060 -0.09(-1.19%)
Apr 25, 2013 7.336 7.336 7.215 7.250 147,235 -0.05(-0.69%)
Apr 24, 2013 7.308 7.308 7.179 7.301 131,837 -0.01(-0.10%)
Apr 23, 2013 7.372 7.494 7.229 7.308 205,921 +0.01(+0.10%)
Apr 22, 2013 7.408 7.408 7.122 7.301 158,941 -0.08(-1.07%)
Apr 19, 2013 7.365 7.433 7.315 7.379 230,673 -0.02(-0.29%)
Apr 18, 2013 7.537 7.587 7.336 7.401 117,991 -0.12(-1.62%)
Apr 17, 2013 7.687 7.723 7.394 7.523 180,711 -0.27(-3.49%)
Apr 16, 2013 7.601 7.859 7.508 7.795 275,384 +0.30(+4.02%)
Apr 15, 2013 7.888 7.888 7.458 7.494 346,251 -0.45(-5.68%)
Apr 12, 2013 8.024 8.096 7.902 7.945 197,633 -0.15(-1.86%)
Apr 11, 2013 8.189 8.261 8.067 8.096 105,723 -0.12(-1.48%)
Apr 10, 2013 7.981 8.275 7.940 8.218 130,218 +0.28(+3.52%)
Apr 09, 2013 8.038 8.038 7.924 7.938 88,731 -0.10(-1.25%)
Apr 08, 2013 8.024 8.060 7.895 8.038 80,374 +0.05(+0.63%)
Apr 05, 2013 7.902 8.046 7.824 7.988 72,480 -0.07(-0.89%)
Apr 04, 2013 8.010 8.067 7.945 8.060 161,251 +0.04(+0.54%)
Apr 03, 2013 8.096 8.146 7.995 8.017 167,527 -0.07(-0.89%)
Apr 02, 2013 8.167 8.210 8.060 8.089 113,813 +0.00(+0.00%)
Apr 01, 2013 8.554 8.554 7.981 8.089 171,746 -0.45(-5.29%)
Mar 28, 2013 8.640 8.705 8.483 8.540 163,632 -0.06(-0.75%)
Mar 27, 2013 8.368 8.669 8.368 8.604 145,467 +0.13(+1.52%)
Mar 26, 2013 8.490 8.554 8.404 8.476 127,623 -0.01(-0.17%)
Mar 25, 2013 8.533 8.604 8.418 8.490 127,502 -0.01(-0.17%)
Mar 22, 2013 8.612 8.626 8.404 8.504 200,274 -0.09(-1.08%)
Mar 21, 2013 8.490 8.712 8.490 8.597 243,439 +0.00(+0.00%)
Mar 20, 2013 8.518 8.640 8.490 8.597 213,810 +0.16(+1.87%)
Mar 19, 2013 8.375 8.547 8.356 8.440 181,400 +0.08(+0.94%)
Mar 18, 2013 8.411 8.526 8.325 8.361 159,440 -0.19(-2.18%)
Mar 15, 2013 8.490 8.612 8.361 8.547 332,934 -0.01(-0.08%)
Mar 14, 2013 8.139 8.554 8.139 8.554 98,894 +0.04(+0.42%)
Mar 13, 2013 8.447 8.518 8.425 8.518 48,524 +0.06(+0.68%)
Mar 12, 2013 8.511 8.540 8.440 8.461 94,479 -0.05(-0.59%)
Mar 11, 2013 8.554 8.561 8.443 8.511 117,220 -0.09(-1.08%)
Mar 08, 2013 8.597 8.612 8.448 8.604 124,472 +0.11(+1.26%)
Mar 07, 2013 8.418 8.518 8.282 8.497 219,173 +0.06(+0.68%)
Mar 06, 2013 8.433 8.504 8.390 8.440 96,993 +0.03(+0.34%)
Mar 05, 2013 8.060 8.440 8.060 8.411 195,569 +0.41(+5.10%)
Mar 04, 2013 8.175 8.196 7.888 8.003 161,232 -0.21(-2.62%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.