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

Griffon Corp (NY: GFF )

67.48 +1.64 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2009 7.622 7.622 7.332 7.488 263,611 -0.14(-1.86%)
Aug 28, 2009 7.813 7.856 7.566 7.629 179,777 -0.13(-1.73%)
Aug 27, 2009 7.828 7.906 7.615 7.764 141,704 -0.16(-2.06%)
Aug 26, 2009 7.828 7.962 7.693 7.927 185,056 +0.10(+1.27%)
Aug 25, 2009 7.898 7.920 7.728 7.828 261,459 -0.07(-0.90%)
Aug 24, 2009 8.033 8.047 7.813 7.898 234,086 -0.09(-1.15%)
Aug 21, 2009 7.672 8.012 7.665 7.991 356,698 +0.30(+3.96%)
Aug 20, 2009 7.636 7.721 7.558 7.686 154,323 +0.06(+0.74%)
Aug 19, 2009 7.480 7.728 7.473 7.629 223,096 +0.04(+0.47%)
Aug 18, 2009 7.424 7.665 7.268 7.594 219,444 +0.24(+3.28%)
Aug 17, 2009 7.282 7.417 7.240 7.353 234,972 -0.16(-2.08%)
Aug 14, 2009 7.934 7.934 7.367 7.509 273,958 -0.46(-5.78%)
Aug 13, 2009 7.785 7.976 7.693 7.969 268,066 +0.23(+3.02%)
Aug 12, 2009 7.431 7.842 7.374 7.736 266,423 +0.29(+3.90%)
Aug 11, 2009 7.431 7.516 7.254 7.445 140,809 +0.01(+0.10%)
Aug 10, 2009 7.240 7.438 7.240 7.438 174,726 +0.19(+2.64%)
Aug 07, 2009 6.885 7.360 6.800 7.247 559,085 +0.50(+7.35%)
Aug 06, 2009 7.006 7.041 6.744 6.751 271,876 -0.21(-2.95%)
Aug 05, 2009 7.119 7.148 6.772 6.956 226,405 -0.16(-2.29%)
Aug 04, 2009 7.020 7.148 6.914 7.119 224,047 +0.08(+1.21%)
Aug 03, 2009 6.864 7.084 6.864 7.034 210,508 +0.21(+3.01%)
Jul 31, 2009 6.772 7.034 6.701 6.829 299,521 +0.01(+0.10%)
Jul 30, 2009 6.666 6.963 6.609 6.822 294,621 +0.22(+3.33%)
Jul 29, 2009 6.609 6.645 6.510 6.602 196,052 -0.08(-1.17%)
Jul 28, 2009 6.538 6.694 6.503 6.680 232,112 +0.15(+2.28%)
Jul 27, 2009 6.645 6.715 6.439 6.531 332,688 -0.12(-1.81%)
Jul 24, 2009 6.595 6.659 6.460 6.652 1,383 +0.01(+0.11%)
Jul 23, 2009 6.319 6.715 6.319 6.645 264,370 +0.30(+4.80%)
Jul 22, 2009 6.156 6.468 6.142 6.340 249,809 +0.12(+1.94%)
Jul 21, 2009 6.312 6.312 6.135 6.220 221,163 -0.04(-0.68%)
Jul 20, 2009 6.227 6.262 6.064 6.262 173,353 +0.08(+1.38%)
Jul 17, 2009 6.234 6.234 6.021 6.177 213,021 +0.01(+0.23%)
Jul 16, 2009 5.965 6.198 5.922 6.163 279,228 +0.28(+4.69%)
Jul 15, 2009 5.540 5.887 5.532 5.887 308,591 +0.40(+7.36%)
Jul 14, 2009 5.462 5.554 5.285 5.483 195,657 +0.04(+0.65%)
Jul 13, 2009 5.214 5.462 5.150 5.447 282,898 +0.24(+4.63%)
Jul 10, 2009 5.192 5.277 5.157 5.207 169,248 -0.01(-0.14%)
Jul 09, 2009 5.341 5.370 5.214 5.214 130,381 -0.11(-2.00%)
Jul 08, 2009 5.412 5.426 5.228 5.320 275,722 -0.09(-1.70%)
Jul 07, 2009 5.632 5.639 5.412 5.412 174,273 -0.21(-3.78%)
Jul 06, 2009 5.695 5.702 5.455 5.625 317,187 -0.08(-1.37%)
Jul 02, 2009 6.057 6.057 5.702 5.702 184,681 -0.36(-5.96%)
Jul 01, 2009 5.950 6.071 5.915 6.064 280,180 +0.17(+2.88%)
Jun 30, 2009 6.099 6.099 5.880 5.894 267,774 -0.13(-2.23%)
Jun 29, 2009 6.170 6.170 5.922 6.028 281,889 -0.04(-0.58%)
Jun 26, 2009 6.092 6.191 5.915 6.064 1,569,223 -0.05(-0.81%)
Jun 25, 2009 6.028 6.170 6.021 6.113 269,989 +0.25(+4.23%)
Jun 24, 2009 5.851 6.071 5.830 5.865 254,589 +0.06(+0.98%)
Jun 23, 2009 5.851 5.943 5.766 5.809 234,225 +0.01(+0.24%)
Jun 22, 2009 5.851 5.936 5.795 5.795 286,430 -0.09(-1.56%)
Jun 19, 2009 6.177 6.177 5.780 5.887 418,351 -0.18(-3.03%)
Jun 18, 2009 5.922 6.113 5.894 6.071 218,485 +0.16(+2.63%)
Jun 17, 2009 5.908 5.957 5.752 5.915 209,658 -0.01(-0.12%)
Jun 16, 2009 6.085 6.220 5.858 5.922 270,106 -0.08(-1.42%)
Jun 15, 2009 6.354 6.383 5.915 6.007 342,790 -0.54(-8.23%)
Jun 12, 2009 6.468 6.553 6.312 6.545 233,933 +0.01(+0.11%)
Jun 11, 2009 6.673 6.786 6.538 6.538 228,268 -0.11(-1.70%)
Jun 10, 2009 7.013 7.013 6.460 6.652 279,254 -0.29(-4.18%)
Jun 09, 2009 6.978 7.034 6.871 6.942 144,261 -0.01(-0.20%)
Jun 08, 2009 6.963 7.091 6.765 6.956 198,471 -0.11(-1.60%)
Jun 05, 2009 7.225 7.233 6.963 7.070 231,450 -0.11(-1.58%)
Jun 04, 2009 7.148 7.197 6.928 7.183 225,887 +0.09(+1.20%)
Jun 03, 2009 7.119 7.162 6.900 7.098 292,618 -0.11(-1.47%)
Jun 02, 2009 7.218 7.296 7.091 7.204 351,955 -0.01(-0.20%)
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.