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 (%)
Sep 30, 2011 5.831 6.036 5.782 5.782 377,564 -0.15(-2.50%)
Sep 29, 2011 5.866 5.951 5.647 5.930 376,880 +0.22(+3.84%)
Sep 28, 2011 6.022 6.078 5.711 5.711 248,254 -0.32(-5.28%)
Sep 27, 2011 6.015 6.297 5.958 6.029 215,328 +0.17(+2.90%)
Sep 26, 2011 5.640 5.880 5.534 5.859 317,906 +0.25(+4.54%)
Sep 23, 2011 5.365 5.697 5.294 5.605 380,809 +0.24(+4.48%)
Sep 22, 2011 5.294 5.449 5.230 5.365 520,045 -0.15(-2.69%)
Sep 21, 2011 5.866 5.930 5.506 5.513 302,978 -0.36(-6.14%)
Sep 20, 2011 5.986 6.128 5.859 5.873 286,283 -0.08(-1.31%)
Sep 19, 2011 6.029 6.043 5.859 5.951 245,747 -0.22(-3.55%)
Sep 16, 2011 6.382 6.538 6.135 6.170 823,219 -0.28(-4.38%)
Sep 15, 2011 6.396 6.460 6.283 6.453 178,874 +0.13(+2.13%)
Sep 14, 2011 6.177 6.467 6.100 6.319 392,541 +0.23(+3.71%)
Sep 13, 2011 5.909 6.128 5.838 6.093 416,021 +0.20(+3.48%)
Sep 12, 2011 5.548 5.888 5.534 5.888 465,048 +0.24(+4.26%)
Sep 09, 2011 5.852 5.916 5.591 5.647 318,479 -0.26(-4.43%)
Sep 08, 2011 5.994 6.177 5.888 5.909 291,686 -0.12(-1.99%)
Sep 07, 2011 5.725 6.050 5.725 6.029 326,793 +0.42(+7.57%)
Sep 06, 2011 5.400 5.619 5.379 5.605 274,793 -0.01(-0.13%)
Sep 02, 2011 5.866 5.979 5.591 5.612 396,143 -0.40(-6.70%)
Sep 01, 2011 6.177 6.269 5.972 6.015 434,816 -0.16(-2.63%)
Aug 31, 2011 6.255 6.418 6.170 6.177 529,676 -0.04(-0.68%)
Aug 30, 2011 5.965 6.276 5.848 6.220 301,208 +0.20(+3.41%)
Aug 29, 2011 5.584 6.036 5.520 6.015 289,363 +0.50(+9.10%)
Aug 26, 2011 5.393 5.591 5.280 5.513 389,533 +0.08(+1.43%)
Aug 25, 2011 5.697 5.739 5.435 5.435 331,790 -0.19(-3.39%)
Aug 24, 2011 5.471 5.675 5.428 5.626 369,973 +0.13(+2.45%)
Aug 23, 2011 5.089 5.492 5.054 5.492 442,061 +0.43(+8.52%)
Aug 22, 2011 5.209 5.266 4.997 5.061 331,487 +0.01(+0.28%)
Aug 19, 2011 4.891 5.145 4.891 5.046 456,478 +0.07(+1.42%)
Aug 18, 2011 5.237 5.294 4.940 4.976 432,591 -0.43(-7.97%)
Aug 17, 2011 5.372 5.499 5.308 5.407 523,939 +0.06(+1.06%)
Aug 16, 2011 5.365 5.485 5.244 5.350 314,898 -0.14(-2.57%)
Aug 15, 2011 5.322 5.492 5.315 5.492 326,974 +0.21(+4.02%)
Aug 12, 2011 5.372 5.393 5.145 5.280 392,262 +0.02(+0.40%)
Aug 11, 2011 5.167 5.372 4.983 5.258 1,062,024 +0.13(+2.62%)
Aug 10, 2011 5.393 5.569 5.124 5.124 307,859 -0.40(-7.17%)
Aug 09, 2011 5.739 5.527 4.707 5.520 842,315 +0.27(+5.11%)
Aug 08, 2011 5.739 6.022 5.220 5.251 633,777 -0.70(-11.76%)
Aug 05, 2011 6.064 6.220 5.704 5.951 403,332 -0.04(-0.71%)
Aug 04, 2011 6.100 6.184 5.986 5.994 405,269 -0.18(-2.86%)
Aug 03, 2011 6.241 6.941 6.008 6.170 458,854 -0.23(-3.54%)
Aug 02, 2011 6.630 6.778 6.396 6.396 235,738 -0.31(-4.64%)
Aug 01, 2011 6.771 6.849 6.594 6.707 202,356 +0.03(+0.42%)
Jul 29, 2011 6.623 6.828 6.623 6.679 165,508 -0.04(-0.53%)
Jul 28, 2011 6.912 6.955 6.707 6.714 147,593 -0.20(-2.86%)
Jul 27, 2011 6.983 7.018 6.792 6.912 314,693 -0.11(-1.51%)
Jul 26, 2011 7.103 7.174 6.934 7.018 179,253 -0.11(-1.49%)
Jul 25, 2011 6.912 7.322 6.912 7.124 279,327 +0.11(+1.61%)
Jul 22, 2011 6.997 7.040 6.976 7.011 119,600 -0.04(-0.60%)
Jul 21, 2011 7.061 7.146 6.983 7.054 225,666 +0.05(+0.71%)
Jul 20, 2011 6.912 7.040 6.891 7.004 114,908 +0.11(+1.64%)
Jul 19, 2011 6.898 6.990 6.785 6.891 182,514 +0.07(+1.04%)
Jul 18, 2011 6.806 6.842 6.750 6.820 202,001 -0.01(-0.10%)
Jul 15, 2011 6.912 6.926 6.799 6.828 329,818 -0.11(-1.63%)
Jul 14, 2011 6.962 7.033 6.926 6.941 243,690 +0.02(+0.31%)
Jul 13, 2011 6.898 7.068 6.820 6.919 154,966 +0.08(+1.24%)
Jul 12, 2011 6.912 6.997 6.835 6.835 195,084 -0.10(-1.43%)
Jul 11, 2011 6.934 6.997 6.891 6.934 195,742 -0.12(-1.70%)
Jul 08, 2011 7.124 7.202 7.040 7.054 208,012 -0.19(-2.63%)
Jul 07, 2011 7.294 7.365 7.195 7.245 232,388 +0.06(+0.79%)
Jul 06, 2011 7.280 7.301 7.174 7.188 168,408 -0.13(-1.83%)
Jul 05, 2011 7.266 7.365 7.245 7.322 145,230 +0.04(+0.48%)
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.