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

Griffon Corp (NY: GFF )

65.68 -0.47 (-0.71%)
Streaming Delayed Price Updated: 12:12 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 (%)
May 28, 2010 8.580 8.824 8.481 8.580 200,983 -0.24(-2.72%)
May 27, 2010 8.701 8.856 8.616 8.821 222,845 +0.35(+4.09%)
May 26, 2010 8.474 8.587 8.375 8.474 2,228 +0.13(+1.61%)
May 25, 2010 8.121 8.368 7.965 8.340 291,392 -0.03(-0.34%)
May 24, 2010 8.361 8.545 8.312 8.368 247,674 -0.10(-1.17%)
May 21, 2010 8.199 8.559 8.128 8.467 476,745 +0.11(+1.35%)
May 20, 2010 8.552 8.592 8.333 8.354 1,054,289 -1.02(-10.93%)
May 19, 2010 9.704 9.747 9.315 9.379 259,794 -0.39(-3.98%)
May 18, 2010 10.48 10.50 9.754 9.768 322,258 -0.59(-5.67%)
May 17, 2010 10.52 10.69 9.937 10.35 451,062 -0.08(-0.75%)
May 14, 2010 10.43 10.45 10.11 10.43 460,739 +0.18(+1.72%)
May 13, 2010 10.30 10.44 10.19 10.26 298,977 -0.11(-1.02%)
May 12, 2010 9.768 10.40 9.669 10.36 326,159 +0.59(+6.08%)
May 11, 2010 9.895 9.937 9.704 9.768 192,584 +0.01(+0.07%)
May 10, 2010 9.499 9.761 9.478 9.761 374,548 +0.54(+5.90%)
May 07, 2010 9.436 9.683 9.146 9.216 512,702 -0.08(-0.91%)
May 06, 2010 9.824 9.909 8.679 9.301 435,164 -0.68(-6.80%)
May 05, 2010 9.994 10.14 9.796 9.980 363,549 +0.08(+0.79%)
May 04, 2010 10.07 10.10 9.669 9.902 454,420 -0.29(-2.84%)
May 03, 2010 10.01 10.21 9.944 10.19 213,602 +0.23(+2.27%)
Apr 30, 2010 10.26 10.67 9.966 9.966 755,164 -0.33(-3.16%)
Apr 29, 2010 9.966 10.45 9.796 10.29 434,792 +0.42(+4.30%)
Apr 28, 2010 9.662 9.959 9.535 9.867 246,197 +0.28(+2.95%)
Apr 27, 2010 9.584 9.704 9.510 9.584 305,080 -0.04(-0.37%)
Apr 26, 2010 9.648 9.704 9.535 9.619 349,051 -0.02(-0.22%)
Apr 23, 2010 9.605 9.662 9.513 9.641 217,252 +0.05(+0.52%)
Apr 22, 2010 9.436 9.605 9.344 9.591 230,298 +0.01(+0.15%)
Apr 21, 2010 9.570 9.602 9.450 9.577 266,731 -0.01(-0.07%)
Apr 20, 2010 9.662 9.747 9.527 9.584 298,749 -0.06(-0.59%)
Apr 19, 2010 9.542 9.690 9.485 9.641 239,733 +0.02(+0.22%)
Apr 16, 2010 9.683 9.732 9.563 9.619 319,297 -0.06(-0.66%)
Apr 15, 2010 9.605 9.697 9.513 9.683 160,547 +0.03(+0.29%)
Apr 14, 2010 9.471 9.676 9.464 9.655 184,396 +0.26(+2.78%)
Apr 13, 2010 9.287 9.464 9.259 9.393 227,249 +0.06(+0.68%)
Apr 12, 2010 9.245 9.337 9.153 9.330 191,797 +0.08(+0.84%)
Apr 09, 2010 9.323 9.323 9.160 9.252 171,054 -0.06(-0.61%)
Apr 08, 2010 9.224 9.358 9.160 9.308 120,579 +0.06(+0.61%)
Apr 07, 2010 9.358 9.365 9.231 9.252 174,803 -0.08(-0.83%)
Apr 06, 2010 9.259 9.358 9.146 9.330 126,513 +0.18(+1.93%)
Apr 05, 2010 8.927 9.273 8.920 9.153 237,702 +0.25(+2.78%)
Apr 01, 2010 8.920 8.906 8.906 8.906 254,815 +0.10(+1.12%)
Mar 31, 2010 8.849 9.033 8.807 8.807 309,500 -0.10(-1.11%)
Mar 30, 2010 9.174 9.216 8.891 8.906 491,831 -0.28(-3.00%)
Mar 29, 2010 9.195 9.294 9.154 9.181 305,218 -0.02(-0.23%)
Mar 26, 2010 9.443 9.443 9.167 9.202 237,537 -0.18(-1.88%)
Mar 25, 2010 9.506 9.697 9.322 9.379 282,229 -0.09(-0.97%)
Mar 24, 2010 9.612 9.612 9.429 9.471 155,890 -0.18(-1.90%)
Mar 23, 2010 9.655 9.725 9.464 9.655 230,850 +0.00(+0.00%)
Mar 22, 2010 9.379 9.655 9.323 9.655 217,340 +0.18(+1.94%)
Mar 19, 2010 9.902 9.987 9.379 9.471 640,769 -0.37(-3.80%)
Mar 18, 2010 9.506 9.874 9.506 9.846 426,956 +0.41(+4.34%)
Mar 17, 2010 9.450 9.563 9.330 9.436 457,530 +0.04(+0.38%)
Mar 16, 2010 9.478 9.499 9.287 9.400 238,057 -0.01(-0.08%)
Mar 15, 2010 9.308 9.429 9.308 9.407 233,674 +0.05(+0.53%)
Mar 12, 2010 9.549 9.605 9.287 9.358 317,585 -0.16(-1.71%)
Mar 11, 2010 9.499 9.633 9.153 9.520 246,306 -0.01(-0.15%)
Mar 10, 2010 9.513 9.612 9.407 9.535 410,885 +0.04(+0.37%)
Mar 09, 2010 9.294 9.549 9.224 9.499 415,548 +0.20(+2.13%)
Mar 08, 2010 9.323 9.407 9.231 9.301 269,788 +0.06(+0.61%)
Mar 05, 2010 9.110 9.245 9.019 9.245 296,917 +0.15(+1.63%)
Mar 04, 2010 9.188 9.315 9.075 9.096 336,765 -0.10(-1.08%)
Mar 03, 2010 9.209 9.358 9.160 9.195 230,808 -0.01(-0.15%)
Mar 02, 2010 8.976 9.209 8.976 9.209 580,066 +0.25(+2.84%)
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.