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: 4:10 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 24, 2011 7.245 7.259 7.040 7.068 389,294 -0.13(-1.77%)
May 23, 2011 7.266 7.294 7.195 7.195 244,942 -0.20(-2.77%)
May 20, 2011 7.421 7.492 7.372 7.400 393,581 -0.11(-1.41%)
May 19, 2011 7.591 7.647 7.400 7.506 707,522 -0.04(-0.56%)
May 18, 2011 7.379 7.577 7.379 7.548 255,930 +0.20(+2.79%)
May 17, 2011 7.506 7.563 7.322 7.344 269,703 -0.28(-3.62%)
May 16, 2011 7.859 7.859 7.612 7.619 250,215 -0.30(-3.84%)
May 13, 2011 8.022 8.107 7.867 7.923 164,897 -0.11(-1.41%)
May 12, 2011 8.050 8.121 7.909 8.036 280,202 -0.06(-0.70%)
May 11, 2011 8.361 8.368 8.086 8.093 98,844 -0.29(-3.46%)
May 10, 2011 8.255 8.397 8.199 8.382 175,577 +0.19(+2.33%)
May 09, 2011 8.001 8.234 7.987 8.192 180,307 +0.20(+2.48%)
May 06, 2011 8.453 8.531 7.951 7.994 267,382 -0.37(-4.40%)
May 05, 2011 8.305 8.644 8.305 8.361 150,182 -0.07(-0.84%)
May 04, 2011 8.651 8.651 8.347 8.432 171,163 -0.20(-2.37%)
May 03, 2011 8.778 8.792 8.552 8.637 157,596 -0.18(-2.00%)
May 02, 2011 8.849 8.849 8.799 8.814 100,681 -0.19(-2.12%)
Apr 29, 2011 9.160 9.168 8.934 9.004 142,071 -0.12(-1.32%)
Apr 28, 2011 8.990 9.125 8.969 9.125 77,992 +0.14(+1.57%)
Apr 27, 2011 8.976 9.012 8.856 8.983 86,386 -0.01(-0.16%)
Apr 26, 2011 8.990 9.202 8.941 8.997 217,647 +0.04(+0.39%)
Apr 25, 2011 9.068 9.089 8.870 8.962 118,327 -0.01(-0.08%)
Apr 21, 2011 8.969 8.983 8.870 8.969 77,746 +0.06(+0.63%)
Apr 20, 2011 8.863 8.913 8.778 8.913 124,375 +0.23(+2.60%)
Apr 19, 2011 8.750 8.778 8.587 8.686 131,452 -0.01(-0.16%)
Apr 18, 2011 8.672 8.743 8.602 8.701 144,084 -0.13(-1.52%)
Apr 15, 2011 8.722 8.877 8.630 8.835 226,464 +0.04(+0.40%)
Apr 14, 2011 8.672 8.814 8.658 8.799 128,641 +0.05(+0.57%)
Apr 13, 2011 8.969 9.004 8.701 8.750 159,414 -0.16(-1.82%)
Apr 12, 2011 8.898 9.019 8.884 8.913 259,304 -0.08(-0.86%)
Apr 11, 2011 9.040 9.040 8.877 8.990 200,153 -0.01(-0.08%)
Apr 08, 2011 9.379 9.379 8.934 8.997 210,886 -0.31(-3.34%)
Apr 07, 2011 9.436 9.492 9.216 9.308 213,385 -0.10(-1.05%)
Apr 06, 2011 9.379 9.457 9.202 9.407 139,906 +0.11(+1.14%)
Apr 05, 2011 9.358 9.421 9.245 9.301 178,642 -0.09(-0.98%)
Apr 04, 2011 9.407 9.443 9.323 9.393 186,431 -0.01(-0.08%)
Apr 01, 2011 9.358 9.429 9.301 9.400 204,805 +0.12(+1.29%)
Mar 31, 2011 9.287 9.358 9.231 9.280 140,553 -0.04(-0.38%)
Mar 30, 2011 9.301 9.315 9.280 9.315 226,317 +0.18(+1.93%)
Mar 29, 2011 9.026 9.195 8.962 9.139 196,568 +0.09(+1.02%)
Mar 28, 2011 9.294 9.351 9.047 9.047 165,778 -0.25(-2.66%)
Mar 25, 2011 9.174 9.365 9.096 9.294 253,987 +0.17(+1.86%)
Mar 24, 2011 9.252 9.252 9.061 9.125 126,943 -0.07(-0.77%)
Mar 23, 2011 9.259 9.259 8.983 9.195 329,466 -0.08(-0.84%)
Mar 22, 2011 9.174 9.330 9.132 9.273 227,862 +0.10(+1.08%)
Mar 21, 2011 9.183 9.202 9.096 9.174 301,543 +0.20(+2.29%)
Mar 18, 2011 9.103 9.103 8.870 8.969 2,220,636 +0.08(+0.95%)
Mar 17, 2011 8.884 8.941 8.736 8.884 257,413 +0.18(+2.11%)
Mar 16, 2011 8.708 8.764 8.552 8.701 290,434 -0.05(-0.57%)
Mar 15, 2011 8.626 8.884 8.626 8.750 366,264 -0.13(-1.51%)
Mar 14, 2011 8.425 8.891 8.340 8.884 329,961 +0.31(+3.63%)
Mar 11, 2011 8.602 8.637 8.439 8.573 280,083 -0.09(-1.06%)
Mar 10, 2011 8.856 8.863 8.630 8.665 384,817 -0.34(-3.77%)
Mar 09, 2011 9.026 9.082 8.856 9.004 145,168 -0.03(-0.31%)
Mar 08, 2011 8.750 9.167 8.750 9.033 235,317 +0.28(+3.15%)
Mar 07, 2011 8.948 8.949 8.679 8.757 279,525 -0.16(-1.82%)
Mar 04, 2011 9.110 9.110 8.799 8.920 227,179 -0.20(-2.17%)
Mar 03, 2011 8.623 9.146 8.517 9.118 500,929 +0.59(+6.88%)
Mar 02, 2011 8.446 8.580 8.411 8.531 243,660 +0.06(+0.67%)
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.