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 (%)
Feb 26, 2010 8.835 8.856 8.715 8.750 178,732 -0.05(-0.56%)
Feb 25, 2010 8.637 8.799 8.573 8.799 125,902 +0.03(+0.32%)
Feb 24, 2010 8.757 8.856 8.658 8.771 116,521 +0.03(+0.32%)
Feb 23, 2010 8.821 8.828 8.667 8.743 216,679 -0.12(-1.36%)
Feb 22, 2010 8.814 8.941 8.814 8.863 173,420 +0.04(+0.40%)
Feb 19, 2010 8.510 8.856 8.496 8.828 234,880 +0.31(+3.65%)
Feb 18, 2010 8.496 8.552 8.411 8.517 717,183 +0.04(+0.50%)
Feb 17, 2010 8.474 8.496 8.411 8.474 327,728 +0.00(+0.00%)
Feb 16, 2010 8.715 8.715 8.347 8.474 293,668 -0.12(-1.40%)
Feb 12, 2010 8.178 8.595 8.595 8.595 458,130 +0.35(+4.20%)
Feb 11, 2010 8.064 8.255 7.951 8.248 229,424 +0.18(+2.28%)
Feb 10, 2010 8.050 8.107 7.923 8.064 685,160 -0.04(-0.44%)
Feb 09, 2010 8.093 8.107 7.909 8.100 402,597 +0.08(+0.97%)
Feb 08, 2010 8.326 8.326 8.008 8.022 298,722 -0.27(-3.24%)
Feb 05, 2010 8.291 8.347 7.987 8.291 453,541 +0.02(+0.26%)
Feb 04, 2010 8.326 8.510 8.135 8.269 379,597 -0.27(-3.15%)
Feb 03, 2010 8.425 8.538 8.397 8.538 370,283 +0.08(+0.92%)
Feb 02, 2010 8.340 8.492 8.269 8.460 380,294 +0.17(+2.05%)
Feb 01, 2010 8.404 8.404 8.241 8.291 259,777 -0.06(-0.68%)
Jan 29, 2010 8.566 8.566 8.340 8.347 292,360 -0.16(-1.91%)
Jan 28, 2010 8.587 8.623 8.312 8.510 315,976 -0.04(-0.41%)
Jan 27, 2010 8.517 8.580 8.397 8.545 235,102 -0.01(-0.17%)
Jan 26, 2010 8.856 8.856 8.538 8.559 238,987 -0.31(-3.51%)
Jan 25, 2010 8.828 8.927 8.729 8.870 458,417 +0.15(+1.70%)
Jan 22, 2010 8.587 8.750 8.559 8.722 570,804 +0.11(+1.23%)
Jan 21, 2010 8.764 8.814 8.587 8.616 271,261 -0.15(-1.69%)
Jan 20, 2010 8.835 8.941 8.637 8.764 214,649 -0.18(-1.98%)
Jan 19, 2010 8.835 9.004 8.835 8.941 711,283 +0.28(+3.18%)
Jan 15, 2010 8.722 8.665 8.665 8.665 288,347 +0.00(+0.00%)
Jan 14, 2010 8.701 8.814 8.637 8.665 129,017 -0.04(-0.41%)
Jan 13, 2010 8.637 8.729 8.552 8.701 147,972 +0.08(+0.90%)
Jan 12, 2010 8.799 8.828 8.587 8.623 190,039 -0.23(-2.56%)
Jan 11, 2010 9.012 9.012 8.799 8.849 249,956 -0.06(-0.64%)
Jan 08, 2010 8.877 8.906 8.771 8.906 331,932 +0.02(+0.24%)
Jan 07, 2010 8.722 8.898 8.644 8.884 323,167 +0.18(+2.11%)
Jan 06, 2010 8.821 8.898 8.651 8.701 285,585 -0.11(-1.20%)
Jan 05, 2010 8.828 8.906 8.722 8.807 313,149 +0.01(+0.16%)
Jan 04, 2010 8.863 8.962 8.764 8.792 291,102 +0.16(+1.80%)
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%)
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.