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

Griffon Corp (NY: GFF )

65.42 -0.68 (-1.03%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 23, 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 (%)
Aug 29, 2008 8.727 8.810 8.543 8.678 0 -0.08(-0.89%)
Aug 28, 2008 8.635 8.784 8.550 8.756 1,422,555 +0.12(+1.39%)
Aug 27, 2008 8.763 8.812 8.472 8.635 1,290,031 -0.14(-1.61%)
Aug 26, 2008 8.224 8.996 8.161 8.777 1,878,885 -0.06(-0.64%)
Aug 25, 2008 8.798 8.897 8.734 8.834 857,394 +0.01(+0.08%)
Aug 22, 2008 8.890 8.890 8.770 8.826 0 +0.04(+0.40%)
Aug 21, 2008 8.791 8.911 8.699 8.791 867,563 -0.10(-1.12%)
Aug 20, 2008 8.430 8.996 8.355 8.890 1,009,448 +0.52(+6.27%)
Aug 19, 2008 8.316 8.501 8.267 8.366 421,230 +0.11(+1.37%)
Aug 18, 2008 8.451 8.770 8.203 8.253 487,157 -0.25(-2.92%)
Aug 15, 2008 8.394 8.501 8.146 8.501 0 +0.23(+2.83%)
Aug 14, 2008 7.721 8.331 7.558 8.267 707,920 +0.53(+6.87%)
Aug 13, 2008 7.431 7.757 7.395 7.736 412,322 +0.32(+4.30%)
Aug 12, 2008 7.098 7.417 7.091 7.417 253,959 +0.24(+3.36%)
Aug 11, 2008 7.084 7.176 6.978 7.176 608,496 +0.05(+0.70%)
Aug 08, 2008 6.723 7.155 6.021 7.126 731,398 +0.06(+0.80%)
Aug 07, 2008 7.027 7.318 6.974 7.070 429,674 -0.04(-0.60%)
Aug 06, 2008 7.105 7.126 6.914 7.112 155,576 -0.02(-0.30%)
Aug 05, 2008 7.020 7.148 6.956 7.133 169,752 +0.22(+3.18%)
Aug 04, 2008 7.006 7.027 6.751 6.914 151,326 -0.11(-1.51%)
Aug 01, 2008 7.055 7.148 6.878 7.020 154,866 -0.10(-1.39%)
Jul 31, 2008 7.048 7.176 6.992 7.119 168,724 -0.04(-0.50%)
Jul 30, 2008 7.084 7.176 6.907 7.155 210,220 +0.12(+1.71%)
Jul 29, 2008 7.034 7.091 6.878 7.034 265,109 +0.19(+2.80%)
Jul 28, 2008 6.843 7.013 6.800 6.843 144,213 -0.04(-0.51%)
Jul 25, 2008 6.786 7.077 6.779 6.878 243,950 +0.14(+2.10%)
Jul 24, 2008 6.808 6.935 6.556 6.737 299,675 -0.07(-1.04%)
Jul 23, 2008 6.708 6.857 6.623 6.808 360,766 +0.08(+1.16%)
Jul 22, 2008 6.347 6.800 6.347 6.730 256,020 +0.36(+5.67%)
Jul 21, 2008 6.375 6.496 6.267 6.368 233,775 -0.01(-0.11%)
Jul 18, 2008 6.545 6.701 6.269 6.375 569,578 -0.20(-3.02%)
Jul 17, 2008 6.531 6.723 6.478 6.574 253,893 +0.07(+1.09%)
Jul 16, 2008 6.255 6.524 6.184 6.503 295,814 +0.28(+4.56%)
Jul 15, 2008 6.227 6.432 6.198 6.220 371,509 -0.09(-1.46%)
Jul 14, 2008 6.425 6.425 6.248 6.312 312,424 -0.10(-1.55%)
Jul 11, 2008 6.333 6.425 6.255 6.411 386,893 +0.01(+0.22%)
Jul 10, 2008 6.241 6.446 6.241 6.397 283,945 +0.13(+2.15%)
Jul 09, 2008 6.574 6.638 6.227 6.262 282,883 -0.28(-4.23%)
Jul 08, 2008 6.354 6.545 6.234 6.538 262,452 +0.23(+3.59%)
Jul 07, 2008 6.283 6.361 6.163 6.312 290,169 +0.09(+1.48%)
Jul 04, 2008 6.276 6.312 6.205 6.220 153,949 +0.00(+0.00%)
Jul 03, 2008 6.276 6.312 6.205 6.220 153,949 -0.06(-0.90%)
Jul 02, 2008 6.312 6.361 6.227 6.276 383,765 -0.06(-0.89%)
Jul 01, 2008 6.234 6.418 6.177 6.333 716,702 +0.13(+2.05%)
Jun 30, 2008 6.496 6.496 6.198 6.205 351,422 -0.25(-3.84%)
Jun 27, 2008 6.383 6.560 6.298 6.453 849,546 +0.07(+1.11%)
Jun 26, 2008 6.375 6.425 6.347 6.383 196,942 -0.03(-0.44%)
Jun 25, 2008 6.460 8.076 6.361 6.411 378,930 +0.04(+0.67%)
Jun 24, 2008 6.432 6.538 6.368 6.368 519,078 -0.10(-1.53%)
Jun 23, 2008 6.524 6.560 6.347 6.468 807,121 -0.01(-0.22%)
Jun 20, 2008 6.595 6.701 6.340 6.482 724,421 -0.14(-2.14%)
Jun 19, 2008 6.397 6.623 6.390 6.623 808,584 +0.25(+3.89%)
Jun 18, 2008 6.411 6.475 6.347 6.375 764,520 -0.08(-1.21%)
Jun 17, 2008 6.531 6.553 6.425 6.453 250,341 -0.09(-1.41%)
Jun 16, 2008 6.496 6.588 6.482 6.545 165,644 +0.06(+0.87%)
Jun 13, 2008 6.411 6.517 6.375 6.489 129,830 +0.13(+2.12%)
Jun 12, 2008 6.319 6.446 6.319 6.354 170,789 +0.04(+0.56%)
Jun 11, 2008 6.496 6.567 6.319 6.319 223,142 -0.21(-3.25%)
Jun 10, 2008 6.510 6.602 6.468 6.531 149,510 +0.00(+0.00%)
Jun 09, 2008 6.489 6.673 6.489 6.531 215,416 +0.04(+0.66%)
Jun 06, 2008 6.645 6.694 6.482 6.489 287,636 -0.21(-3.17%)
Jun 05, 2008 6.609 6.730 6.602 6.701 183,610 +0.06(+0.96%)
Jun 04, 2008 6.581 6.687 6.574 6.638 346,259 +0.03(+0.43%)
Jun 03, 2008 6.517 6.659 6.517 6.609 284,118 +0.11(+1.74%)
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.