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 (%)
Dec 31, 2009 8.842 8.637 8.637 8.637 192,844 -0.13(-1.53%)
Dec 30, 2009 8.658 8.771 8.602 8.771 271,619 +0.06(+0.65%)
Dec 29, 2009 8.750 8.835 8.665 8.715 146,720 +0.01(+0.16%)
Dec 28, 2009 8.828 8.870 8.609 8.701 245,975 -0.03(-0.32%)
Dec 24, 2009 8.722 8.792 8.658 8.729 63,153 +0.06(+0.73%)
Dec 23, 2009 8.524 8.701 8.347 8.665 257,038 +0.21(+2.51%)
Dec 22, 2009 8.467 8.517 8.382 8.453 318,810 +0.03(+0.34%)
Dec 21, 2009 8.227 8.460 8.178 8.425 296,856 +0.25(+3.03%)
Dec 18, 2009 8.220 8.220 7.916 8.178 776,720 -0.06(-0.77%)
Dec 17, 2009 8.333 8.340 8.029 8.241 389,380 -0.33(-3.87%)
Dec 16, 2009 8.036 8.679 7.965 8.573 775,579 +0.01(+0.08%)
Dec 15, 2009 8.651 8.693 8.474 8.566 241,466 -0.06(-0.74%)
Dec 14, 2009 8.545 8.630 8.538 8.630 222,081 +0.15(+1.75%)
Dec 11, 2009 8.453 8.559 8.411 8.481 272,179 +0.05(+0.59%)
Dec 10, 2009 8.545 8.708 8.375 8.432 365,904 -0.10(-1.16%)
Dec 09, 2009 8.354 8.531 8.135 8.531 558,741 +0.20(+2.46%)
Dec 08, 2009 8.192 8.397 7.951 8.326 586,137 +0.15(+1.81%)
Dec 07, 2009 8.079 8.178 7.930 8.178 753,880 +0.25(+3.12%)
Dec 04, 2009 7.711 7.965 7.577 7.930 539,424 +0.39(+5.15%)
Dec 03, 2009 7.697 7.753 7.506 7.541 372,140 -0.11(-1.39%)
Dec 02, 2009 7.393 7.704 7.322 7.647 356,660 +0.28(+3.74%)
Dec 01, 2009 7.428 7.591 7.301 7.372 452,692 +0.02(+0.29%)
Nov 30, 2009 7.259 7.372 7.075 7.351 469,477 +0.06(+0.78%)
Nov 27, 2009 7.195 7.548 7.195 7.294 222,420 -0.18(-2.37%)
Nov 25, 2009 7.478 7.633 7.315 7.471 277,679 -0.01(-0.09%)
Nov 24, 2009 7.718 7.718 7.209 7.478 514,761 -0.24(-3.11%)
Nov 23, 2009 7.351 7.718 7.322 7.718 655,103 +0.51(+7.06%)
Nov 20, 2009 6.538 7.280 6.425 7.209 928,526 +0.81(+12.71%)
Nov 19, 2009 6.623 6.637 6.354 6.396 156,340 -0.30(-4.44%)
Nov 18, 2009 6.573 6.707 6.538 6.693 211,549 +0.12(+1.83%)
Nov 17, 2009 6.601 6.616 6.446 6.573 125,484 -0.08(-1.17%)
Nov 16, 2009 6.354 6.651 6.333 6.651 270,415 +0.37(+5.85%)
Nov 13, 2009 6.234 6.283 6.093 6.283 312,678 +0.06(+0.91%)
Nov 12, 2009 6.502 6.601 6.191 6.227 225,321 -0.31(-4.76%)
Nov 11, 2009 6.552 6.623 6.495 6.538 143,561 +0.06(+0.98%)
Nov 10, 2009 6.396 6.517 6.361 6.474 240,855 +0.06(+0.88%)
Nov 09, 2009 6.290 6.439 6.290 6.418 267,012 +0.18(+2.83%)
Nov 06, 2009 6.326 6.428 6.177 6.241 229,952 -0.13(-2.00%)
Nov 05, 2009 6.184 6.368 6.142 6.368 341,903 +0.25(+4.16%)
Nov 04, 2009 6.389 6.517 6.085 6.114 266,728 -0.23(-3.57%)
Nov 03, 2009 6.184 6.347 6.078 6.340 188,440 +0.09(+1.47%)
Nov 02, 2009 6.220 6.340 6.064 6.248 150,049 +0.05(+0.80%)
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%)
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.