Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Griffon Corp (NY: GFF )

66.12 +0.02 (+0.03%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 23, 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 24, 2011 7.259 7.273 7.053 7.082 388,541 -0.13(-1.77%)
May 23, 2011 7.280 7.308 7.209 7.209 244,468 -0.21(-2.77%)
May 20, 2011 7.436 7.506 7.386 7.414 392,820 -0.11(-1.41%)
May 19, 2011 7.606 7.662 7.414 7.521 706,153 -0.04(-0.56%)
May 18, 2011 7.393 7.591 7.393 7.563 255,435 +0.21(+2.79%)
May 17, 2011 7.521 7.577 7.337 7.358 269,182 -0.28(-3.62%)
May 16, 2011 7.875 7.875 7.627 7.634 249,731 -0.30(-3.84%)
May 13, 2011 8.038 8.123 7.882 7.938 164,578 -0.11(-1.41%)
May 12, 2011 8.066 8.137 7.924 8.052 279,660 -0.06(-0.70%)
May 11, 2011 8.377 8.385 8.101 8.108 98,653 -0.29(-3.46%)
May 10, 2011 8.271 8.413 8.215 8.399 175,238 +0.19(+2.33%)
May 09, 2011 8.016 8.250 8.002 8.208 179,958 +0.20(+2.48%)
May 06, 2011 8.470 8.547 7.967 8.009 266,864 -0.37(-4.40%)
May 05, 2011 8.321 8.661 8.321 8.377 149,892 -0.07(-0.84%)
May 04, 2011 8.668 8.668 8.363 8.448 170,832 -0.21(-2.37%)
May 03, 2011 8.795 8.809 8.569 8.654 157,291 -0.18(-2.00%)
May 02, 2011 8.866 8.866 8.817 8.831 100,486 -0.19(-2.12%)
Apr 29, 2011 9.178 9.185 8.951 9.022 141,796 -0.12(-1.32%)
Apr 28, 2011 9.008 9.142 8.986 9.142 77,841 +0.14(+1.57%)
Apr 27, 2011 8.994 9.029 8.873 9.001 86,219 -0.01(-0.16%)
Apr 26, 2011 9.008 9.220 8.958 9.015 217,226 +0.04(+0.39%)
Apr 25, 2011 9.086 9.107 8.887 8.979 118,098 -0.01(-0.08%)
Apr 21, 2011 8.986 9.001 8.887 8.986 77,595 +0.06(+0.63%)
Apr 20, 2011 8.880 8.930 8.795 8.930 124,135 +0.23(+2.60%)
Apr 19, 2011 8.767 8.795 8.604 8.703 131,198 -0.01(-0.16%)
Apr 18, 2011 8.689 8.760 8.618 8.717 143,805 -0.13(-1.52%)
Apr 15, 2011 8.739 8.894 8.647 8.852 226,026 +0.04(+0.40%)
Apr 14, 2011 8.689 8.831 8.675 8.817 128,392 +0.05(+0.57%)
Apr 13, 2011 8.986 9.022 8.717 8.767 159,106 -0.16(-1.82%)
Apr 12, 2011 8.916 9.036 8.902 8.930 258,803 -0.08(-0.86%)
Apr 11, 2011 9.057 9.057 8.894 9.008 199,766 -0.01(-0.08%)
Apr 08, 2011 9.397 9.397 8.951 9.015 210,478 -0.31(-3.34%)
Apr 07, 2011 9.454 9.511 9.234 9.326 212,972 -0.10(-1.05%)
Apr 06, 2011 9.397 9.475 9.220 9.426 139,635 +0.11(+1.14%)
Apr 05, 2011 9.376 9.440 9.263 9.319 178,296 -0.09(-0.98%)
Apr 04, 2011 9.426 9.461 9.341 9.411 186,070 -0.01(-0.08%)
Apr 01, 2011 9.376 9.447 9.319 9.418 204,409 +0.12(+1.29%)
Mar 31, 2011 9.305 9.376 9.249 9.298 140,281 -0.04(-0.38%)
Mar 30, 2011 9.319 9.334 9.298 9.334 225,879 +0.18(+1.93%)
Mar 29, 2011 9.043 9.213 8.979 9.156 196,188 +0.09(+1.02%)
Mar 28, 2011 9.312 9.369 9.064 9.064 165,457 -0.25(-2.66%)
Mar 25, 2011 9.192 9.383 9.114 9.312 253,496 +0.17(+1.86%)
Mar 24, 2011 9.270 9.270 9.079 9.142 126,698 -0.07(-0.77%)
Mar 23, 2011 9.277 9.277 9.001 9.213 328,828 -0.08(-0.84%)
Mar 22, 2011 9.192 9.348 9.149 9.291 227,421 +0.10(+1.08%)
Mar 21, 2011 9.200 9.220 9.114 9.192 300,960 +0.21(+2.29%)
Mar 18, 2011 9.121 9.121 8.887 8.986 2,216,340 +0.08(+0.95%)
Mar 17, 2011 8.902 8.958 8.753 8.902 256,915 +0.18(+2.11%)
Mar 16, 2011 8.724 8.781 8.569 8.717 289,872 -0.05(-0.57%)
Mar 15, 2011 8.643 8.902 8.643 8.767 365,556 -0.13(-1.51%)
Mar 14, 2011 8.441 8.909 8.356 8.902 329,322 +0.31(+3.63%)
Mar 11, 2011 8.618 8.654 8.455 8.590 279,541 -0.09(-1.06%)
Mar 10, 2011 8.873 8.880 8.647 8.682 384,073 -0.34(-3.77%)
Mar 09, 2011 9.043 9.100 8.873 9.022 144,887 -0.03(-0.31%)
Mar 08, 2011 8.767 9.185 8.767 9.050 234,862 +0.28(+3.15%)
Mar 07, 2011 8.965 8.967 8.696 8.774 278,985 -0.16(-1.82%)
Mar 04, 2011 9.128 9.128 8.817 8.937 226,739 -0.20(-2.17%)
Mar 03, 2011 8.640 9.164 8.533 9.135 499,960 +0.59(+6.88%)
Mar 02, 2011 8.462 8.597 8.427 8.547 243,189 +0.06(+0.67%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.