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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2009 6.999 6.999 6.630 6.864 392,774 -0.09(-1.32%)
May 28, 2009 6.970 7.048 6.517 6.956 303,587 +0.06(+0.92%)
May 27, 2009 7.176 7.225 6.893 6.893 296,988 -0.35(-4.89%)
May 26, 2009 6.701 7.282 6.638 7.247 725,943 +0.40(+5.90%)
May 22, 2009 7.013 7.013 6.730 6.843 265,356 -0.15(-2.13%)
May 21, 2009 6.921 7.084 6.829 6.992 483,736 +0.00(+0.00%)
May 20, 2009 7.034 7.268 6.963 6.992 318,107 +0.00(+0.00%)
May 19, 2009 7.055 7.197 6.914 6.992 359,036 -0.01(-0.20%)
May 18, 2009 6.864 7.091 6.800 7.006 577,012 +0.21(+3.13%)
May 15, 2009 6.786 6.914 6.673 6.793 333,992 +0.01(+0.10%)
May 14, 2009 6.715 6.893 6.538 6.786 423,058 +0.12(+1.81%)
May 13, 2009 6.779 6.843 6.503 6.666 521,844 -0.21(-2.99%)
May 12, 2009 6.871 6.914 6.602 6.871 411,353 +0.06(+0.94%)
May 11, 2009 6.850 6.893 6.623 6.808 335,615 -0.19(-2.73%)
May 08, 2009 6.723 7.084 6.723 6.999 437,070 +0.41(+6.24%)
May 07, 2009 6.793 6.970 6.503 6.588 532,653 -0.08(-1.27%)
May 06, 2009 6.857 6.857 6.340 6.673 502,251 -0.02(-0.32%)
May 05, 2009 6.425 6.694 6.347 6.694 760,546 +0.27(+4.19%)
May 04, 2009 6.269 6.432 6.248 6.425 514,503 +0.66(+11.43%)
May 01, 2009 6.135 6.135 5.610 5.766 369,215 -0.38(-6.11%)
Apr 30, 2009 6.248 6.319 6.035 6.142 404,357 -0.06(-1.03%)
Apr 29, 2009 5.986 6.305 5.929 6.205 286,135 +0.26(+4.29%)
Apr 28, 2009 5.887 6.127 5.844 5.950 302,281 +0.02(+0.36%)
Apr 27, 2009 5.887 6.092 5.787 5.929 362,988 -0.09(-1.41%)
Apr 24, 2009 6.021 6.205 5.837 6.014 488,786 +0.12(+2.04%)
Apr 23, 2009 6.106 6.106 5.617 5.894 506,653 -0.11(-1.77%)
Apr 22, 2009 5.936 6.276 5.936 6.000 393,974 -0.06(-1.05%)
Apr 21, 2009 5.660 6.120 5.660 6.064 543,291 +0.40(+7.00%)
Apr 20, 2009 5.894 5.943 5.653 5.667 306,924 -0.40(-6.54%)
Apr 17, 2009 6.120 6.142 5.986 6.064 440,078 -0.07(-1.15%)
Apr 16, 2009 5.929 6.227 5.858 6.135 264,183 +0.29(+4.97%)
Apr 15, 2009 5.646 5.936 5.518 5.844 472,434 +0.16(+2.87%)
Apr 14, 2009 5.965 6.014 5.681 5.681 432,543 -0.40(-6.53%)
Apr 13, 2009 6.007 6.191 5.901 6.078 234,242 -0.08(-1.27%)
Apr 09, 2009 5.936 6.340 5.908 6.156 380,726 +0.38(+6.50%)
Apr 08, 2009 5.660 5.837 5.660 5.780 172,383 +0.07(+1.24%)
Apr 07, 2009 5.894 6.021 5.710 5.710 321,035 -0.28(-4.73%)
Apr 06, 2009 5.965 6.050 5.823 5.993 502,931 +0.04(+0.71%)
Apr 03, 2009 6.092 6.092 5.780 5.950 366,500 -0.07(-1.18%)
Apr 02, 2009 5.525 6.120 5.490 6.021 601,943 +0.64(+11.84%)
Apr 01, 2009 5.214 5.532 5.171 5.384 502,022 +0.07(+1.33%)
Mar 31, 2009 5.469 5.511 5.192 5.313 363,687 -0.07(-1.32%)
Mar 30, 2009 5.440 5.469 5.256 5.384 386,991 -0.35(-6.17%)
Mar 26, 2009 5.547 5.851 5.440 5.738 483,843 +0.28(+5.19%)
Mar 25, 2009 5.242 5.476 5.242 5.455 634,585 +0.23(+4.34%)
Mar 24, 2009 5.292 5.497 5.228 5.228 566,925 -0.08(-1.60%)
Mar 23, 2009 5.355 5.540 5.313 5.313 753,046 +0.14(+2.74%)
Mar 20, 2009 5.044 5.327 5.044 5.171 659,940 +0.14(+2.82%)
Mar 19, 2009 5.320 5.370 5.026 5.029 313,313 -0.21(-3.97%)
Mar 18, 2009 5.228 5.426 5.079 5.237 409,470 +0.00(+0.05%)
Mar 17, 2009 5.079 5.235 4.973 5.235 410,588 +0.16(+3.21%)
Mar 16, 2009 5.086 5.100 4.824 5.072 706,332 +0.02(+0.42%)
Mar 13, 2009 5.072 5.185 4.881 5.051 0 -0.01(-0.14%)
Mar 12, 2009 4.782 5.107 4.728 5.058 409,095 +0.23(+4.69%)
Mar 11, 2009 4.442 4.888 4.420 4.831 415,405 +0.43(+9.82%)
Mar 10, 2009 4.364 4.604 4.328 4.399 399,186 +0.12(+2.81%)
Mar 09, 2009 4.321 4.498 4.250 4.279 297,478 -0.08(-1.79%)
Mar 06, 2009 4.264 4.456 4.179 4.357 0 +0.01(+0.17%)
Mar 05, 2009 4.286 4.442 4.144 4.349 303,618 -0.04(-0.97%)
Mar 04, 2009 4.413 4.555 4.300 4.392 426,619 -0.30(-6.34%)
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.