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

Griffon Corp (NY: GFF )

66.12 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:03 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 31, 2010 7.613 8.073 7.478 7.620 564 -0.45(-5.61%)
Aug 30, 2010 8.186 8.229 7.974 8.073 265,318 -0.13(-1.64%)
Aug 27, 2010 8.208 8.271 7.903 8.208 426,535 +0.21(+2.66%)
Aug 26, 2010 8.045 8.186 7.853 7.995 1,395 -0.02(-0.27%)
Aug 25, 2010 7.953 8.087 7.825 8.016 1,381 -0.02(-0.26%)
Aug 24, 2010 8.023 8.222 7.839 8.038 5,611 -0.16(-1.90%)
Aug 23, 2010 8.746 8.902 8.179 8.193 448,151 -0.52(-5.93%)
Aug 20, 2010 8.724 8.760 8.512 8.710 205,016 -0.12(-1.36%)
Aug 19, 2010 9.001 9.001 8.696 8.831 2,088 -0.24(-2.65%)
Aug 18, 2010 9.008 9.241 8.880 9.071 21,650 +0.04(+0.47%)
Aug 17, 2010 8.824 9.107 8.717 9.029 3,331 +0.35(+4.00%)
Aug 16, 2010 8.413 8.802 8.406 8.682 185,322 +0.21(+2.42%)
Aug 13, 2010 8.477 8.873 8.477 8.477 325,829 -0.47(-5.23%)
Aug 12, 2010 8.958 9.036 8.795 8.944 241,107 -0.25(-2.77%)
Aug 11, 2010 9.489 9.511 9.114 9.199 6,046 -0.58(-5.94%)
Aug 10, 2010 9.758 9.900 9.553 9.780 2,578 -0.12(-1.22%)
Aug 09, 2010 9.957 10.03 9.780 9.900 240,946 +0.05(+0.50%)
Aug 06, 2010 9.850 9.893 9.574 9.850 243,634 -0.08(-0.86%)
Aug 05, 2010 9.893 10.08 9.843 9.935 274,884 -0.03(-0.28%)
Aug 04, 2010 9.858 10.13 9.829 9.964 341,064 +0.16(+1.59%)
Aug 03, 2010 9.596 10.13 9.355 9.808 372,628 +0.09(+0.95%)
Aug 02, 2010 9.773 9.865 9.617 9.716 248,374 +0.11(+1.18%)
Jul 30, 2010 9.603 9.709 9.263 9.603 198,648 +0.05(+0.52%)
Jul 29, 2010 9.567 9.688 9.369 9.553 294,628 +0.05(+0.52%)
Jul 28, 2010 9.503 9.652 9.376 9.503 2,241 -0.15(-1.54%)
Jul 27, 2010 9.695 9.787 9.511 9.652 238,157 +0.02(+0.22%)
Jul 26, 2010 9.496 9.652 9.383 9.631 365,241 +0.13(+1.42%)
Jul 23, 2010 9.121 9.652 8.979 9.496 389,823 +0.29(+3.15%)
Jul 22, 2010 9.057 9.390 9.057 9.206 640,860 +0.28(+3.17%)
Jul 21, 2010 8.994 9.100 8.838 8.923 305,129 +0.04(+0.40%)
Jul 20, 2010 8.300 8.902 8.278 8.887 578,358 +0.48(+5.73%)
Jul 19, 2010 8.328 8.413 8.208 8.406 355,839 +0.14(+1.71%)
Jul 16, 2010 8.264 8.533 8.172 8.264 538,314 -0.25(-2.91%)
Jul 15, 2010 8.406 8.542 8.215 8.512 263,550 +0.10(+1.18%)
Jul 14, 2010 8.399 8.519 8.293 8.413 177,556 -0.06(-0.67%)
Jul 13, 2010 8.470 8.477 7.938 8.470 5,477 +0.59(+7.55%)
Jul 12, 2010 7.981 7.981 7.726 7.875 126,853 -0.13(-1.68%)
Jul 09, 2010 8.009 8.016 7.768 8.009 102,278 +0.10(+1.25%)
Jul 08, 2010 7.910 7.938 7.744 7.910 1,664 +0.13(+1.73%)
Jul 07, 2010 7.344 7.811 7.344 7.776 214,445 +0.45(+6.09%)
Jul 06, 2010 7.329 7.917 7.308 7.329 3,078 -0.35(-4.61%)
Jul 02, 2010 7.684 7.903 7.591 7.684 143,907 -0.06(-0.82%)
Jul 01, 2010 7.797 7.853 7.627 7.747 376,922 -0.08(-1.09%)
Jun 30, 2010 7.832 8.137 7.783 7.832 4,394 -0.13(-1.69%)
Jun 29, 2010 8.115 8.144 7.868 7.967 347,996 -0.42(-4.98%)
Jun 25, 2010 8.385 8.470 8.030 8.385 626,096 +0.22(+2.69%)
Jun 24, 2010 8.165 8.377 8.151 8.165 227,030 -0.22(-2.62%)
Jun 23, 2010 8.413 8.505 8.243 8.385 181,465 -0.01(-0.17%)
Jun 22, 2010 8.399 8.831 8.370 8.399 1,573 -0.24(-2.79%)
Jun 21, 2010 8.682 8.916 8.505 8.640 242,604 +0.13(+1.50%)
Jun 18, 2010 8.512 8.576 8.314 8.512 598,704 +0.05(+0.59%)
Jun 17, 2010 8.462 8.710 8.356 8.462 305 -0.13(-1.57%)
Jun 16, 2010 8.576 8.703 8.448 8.597 150,626 -0.05(-0.57%)
Jun 15, 2010 8.647 8.682 8.285 8.647 2,733 +0.33(+4.00%)
Jun 14, 2010 8.618 8.795 8.264 8.314 221,136 -0.18(-2.09%)
Jun 11, 2010 8.321 8.604 8.257 8.491 182,216 +0.07(+0.84%)
Jun 10, 2010 8.420 8.441 8.144 8.420 2,540 +0.30(+3.75%)
Jun 09, 2010 7.499 8.243 7.499 8.115 599,021 +0.72(+9.67%)
Jun 08, 2010 7.591 7.634 7.266 7.400 235,895 -0.17(-2.25%)
Jun 07, 2010 7.811 7.818 7.542 7.570 253,747 -0.17(-2.20%)
Jun 04, 2010 7.740 8.271 7.684 7.740 512,908 -0.73(-8.61%)
Jun 03, 2010 8.470 8.526 8.285 8.470 144,744 +0.04(+0.50%)
Jun 02, 2010 8.427 8.448 8.038 8.427 238,570 +0.21(+2.59%)
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.