Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 6.396 6.403 6.135 6.199 384,590 -0.25(-3.94%)
Oct 29, 2009 6.453 6.517 6.375 6.453 318,012 +0.09(+1.44%)
Oct 28, 2009 6.644 6.693 6.361 6.361 267,351 -0.33(-4.86%)
Oct 27, 2009 6.891 6.926 6.669 6.686 304,856 -0.20(-2.97%)
Oct 26, 2009 6.934 7.096 6.778 6.891 332,754 -0.06(-0.81%)
Oct 23, 2009 6.983 7.025 6.941 6.948 454,718 -0.13(-1.80%)
Oct 22, 2009 6.870 7.096 6.750 7.075 340,947 +0.21(+3.09%)
Oct 21, 2009 6.856 7.061 6.849 6.863 418,989 -0.01(-0.10%)
Oct 20, 2009 6.849 6.898 6.820 6.870 324,569 -0.14(-2.02%)
Oct 19, 2009 6.764 7.033 6.764 7.011 327,621 +0.20(+3.01%)
Oct 16, 2009 6.926 6.934 6.608 6.806 429,077 -0.16(-2.33%)
Oct 15, 2009 6.863 7.266 6.750 6.969 279,919 +0.09(+1.34%)
Oct 14, 2009 6.828 6.898 6.722 6.877 244,232 +0.16(+2.31%)
Oct 13, 2009 6.672 6.722 6.552 6.722 398,109 +0.06(+0.85%)
Oct 12, 2009 6.736 6.813 6.651 6.665 540,667 -0.08(-1.26%)
Oct 09, 2009 6.665 6.750 6.616 6.750 222,238 +0.07(+1.06%)
Oct 08, 2009 6.919 6.919 6.679 6.679 572,423 -0.10(-1.46%)
Oct 07, 2009 6.792 6.870 6.720 6.778 395,882 -0.02(-0.31%)
Oct 06, 2009 6.771 6.905 6.679 6.799 515,711 +0.08(+1.26%)
Oct 05, 2009 6.714 6.792 6.651 6.714 351,534 +0.01(+0.21%)
Oct 02, 2009 6.686 6.891 6.651 6.700 436,945 -0.04(-0.63%)
Oct 01, 2009 7.103 7.103 6.630 6.743 1,002,032 -0.37(-5.26%)
Sep 30, 2009 7.450 7.450 7.040 7.117 385,699 -0.34(-4.55%)
Sep 29, 2009 7.478 7.541 7.428 7.457 231,502 -0.03(-0.38%)
Sep 28, 2009 7.464 7.584 7.421 7.485 420,002 +0.04(+0.47%)
Sep 25, 2009 7.676 7.739 7.421 7.450 250,235 -0.27(-3.48%)
Sep 24, 2009 7.704 7.796 7.563 7.718 265,944 +0.02(+0.28%)
Sep 23, 2009 7.704 7.838 7.577 7.697 283,368 -0.01(-0.09%)
Sep 22, 2009 7.965 7.973 7.676 7.704 281,742 -0.23(-2.94%)
Sep 21, 2009 7.930 8.121 7.831 7.937 194,836 -0.11(-1.32%)
Sep 18, 2009 8.284 8.347 7.647 8.043 1,244,154 -0.09(-1.13%)
Sep 17, 2009 8.333 8.361 8.100 8.135 225,983 +0.04(+0.44%)
Sep 16, 2009 8.022 8.432 8.008 8.100 270,118 +0.10(+1.24%)
Sep 15, 2009 8.029 8.029 7.824 8.001 213,783 +0.05(+0.62%)
Sep 14, 2009 7.810 8.008 7.718 7.951 233,787 +0.06(+0.81%)
Sep 11, 2009 7.937 8.029 7.789 7.888 319,005 +0.06(+0.72%)
Sep 10, 2009 7.803 7.831 7.619 7.831 328,585 +0.11(+1.47%)
Sep 09, 2009 7.640 7.753 7.527 7.718 296,620 +0.18(+2.34%)
Sep 08, 2009 7.768 7.782 7.485 7.541 446,501 -0.08(-1.02%)
Sep 04, 2009 7.393 7.633 7.351 7.619 236,863 +0.14(+1.89%)
Sep 03, 2009 7.315 7.478 7.160 7.478 272,208 +0.20(+2.82%)
Sep 02, 2009 7.230 7.690 7.216 7.273 246,801 -0.05(-0.68%)
Sep 01, 2009 7.407 7.711 7.181 7.322 202,021 -0.15(-1.99%)
Aug 31, 2009 7.605 7.605 7.315 7.471 264,205 -0.14(-1.86%)
Aug 28, 2009 7.796 7.838 7.548 7.612 180,183 -0.13(-1.73%)
Aug 27, 2009 7.810 7.888 7.598 7.746 142,024 -0.16(-2.06%)
Aug 26, 2009 7.810 7.944 7.676 7.909 185,473 +0.10(+1.27%)
Aug 25, 2009 7.881 7.902 7.711 7.810 262,049 -0.07(-0.90%)
Aug 24, 2009 8.015 8.029 7.796 7.881 234,614 -0.09(-1.15%)
Aug 21, 2009 7.654 7.994 7.647 7.973 357,502 +0.30(+3.96%)
Aug 20, 2009 7.619 7.704 7.541 7.669 154,671 +0.06(+0.74%)
Aug 19, 2009 7.464 7.711 7.457 7.612 223,599 +0.04(+0.47%)
Aug 18, 2009 7.407 7.647 7.252 7.577 219,939 +0.24(+3.28%)
Aug 17, 2009 7.266 7.400 7.223 7.336 235,502 -0.16(-2.08%)
Aug 14, 2009 7.916 7.916 7.351 7.492 274,576 -0.46(-5.78%)
Aug 13, 2009 7.768 7.958 7.676 7.951 268,671 +0.23(+3.02%)
Aug 12, 2009 7.414 7.824 7.358 7.718 267,024 +0.29(+3.90%)
Aug 11, 2009 7.414 7.499 7.237 7.428 141,127 +0.01(+0.10%)
Aug 10, 2009 7.223 7.421 7.223 7.421 175,120 +0.19(+2.64%)
Aug 07, 2009 6.870 7.344 6.785 7.230 560,346 +0.49(+7.35%)
Aug 06, 2009 6.990 7.025 6.729 6.736 272,489 -0.20(-2.95%)
Aug 05, 2009 7.103 7.131 6.757 6.941 226,915 -0.16(-2.29%)
Aug 04, 2009 7.004 7.131 6.898 7.103 224,553 +0.08(+1.21%)
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.