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: 7:00 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 (%)
Feb 29, 2008 6.375 6.446 6.213 6.255 547,973 -0.15(-2.32%)
Feb 28, 2008 6.446 6.474 6.269 6.403 298,675 -0.04(-0.66%)
Feb 27, 2008 6.403 6.559 6.375 6.446 498,594 +0.04(+0.55%)
Feb 26, 2008 6.403 6.559 6.382 6.411 340,368 -0.01(-0.22%)
Feb 25, 2008 6.361 6.446 6.269 6.425 336,311 +0.06(+1.00%)
Feb 22, 2008 6.396 6.467 6.297 6.361 268,600 -0.03(-0.44%)
Feb 21, 2008 6.502 6.682 6.361 6.389 552,359 -0.06(-0.88%)
Feb 20, 2008 6.396 6.601 6.361 6.446 273,774 +0.05(+0.77%)
Feb 19, 2008 6.517 6.552 6.368 6.396 211,000 -0.05(-0.77%)
Feb 18, 2008 6.481 6.538 6.382 6.446 0 +0.00(+0.00%)
Feb 15, 2008 6.481 6.538 6.382 6.446 363,327 -0.07(-1.08%)
Feb 14, 2008 6.863 6.912 6.467 6.517 809,858 -0.30(-4.36%)
Feb 13, 2008 6.686 6.863 6.630 6.813 836,179 +0.18(+2.77%)
Feb 12, 2008 6.714 6.736 6.545 6.630 485,193 -0.06(-0.85%)
Feb 11, 2008 6.707 6.729 6.538 6.686 900,159 -0.01(-0.21%)
Feb 08, 2008 6.835 7.068 6.679 6.700 1,859,402 -0.09(-1.35%)
Feb 07, 2008 7.421 7.439 6.502 6.792 1,912,345 -0.97(-12.48%)
Feb 06, 2008 7.739 8.036 7.704 7.761 563,918 +0.08(+1.10%)
Feb 05, 2008 7.909 8.043 7.654 7.676 361,212 -0.37(-4.57%)
Feb 04, 2008 7.951 8.192 7.888 8.043 588,721 +0.17(+2.15%)
Feb 01, 2008 7.690 7.923 7.563 7.874 546,700 +0.17(+2.20%)
Jan 31, 2008 7.188 7.704 7.174 7.704 505,810 +0.43(+5.93%)
Jan 30, 2008 7.344 7.435 7.237 7.273 822,596 -0.01(-0.10%)
Jan 29, 2008 7.252 7.336 7.195 7.280 610,792 +0.07(+0.98%)
Jan 28, 2008 7.351 7.457 7.156 7.209 379,464 -0.06(-0.78%)
Jan 25, 2008 7.202 7.450 7.153 7.266 316,515 +0.13(+1.78%)
Jan 24, 2008 7.287 7.450 7.110 7.139 669,933 -0.06(-0.79%)
Jan 23, 2008 7.068 7.202 6.813 7.195 605,734 +0.04(+0.59%)
Jan 22, 2008 6.729 7.174 6.375 7.153 767,841 +0.04(+0.50%)
Jan 21, 2008 7.704 7.704 7.047 7.117 0 +0.00(+0.00%)
Jan 18, 2008 7.704 7.704 7.047 7.117 661,647 -0.59(-7.61%)
Jan 17, 2008 7.867 7.888 7.605 7.704 1,091,702 -0.12(-1.54%)
Jan 16, 2008 7.570 7.831 7.570 7.824 2,124,847 +0.25(+3.26%)
Jan 15, 2008 7.400 7.619 7.336 7.577 416,816 +0.01(+0.09%)
Jan 14, 2008 7.888 7.930 7.298 7.570 685,638 -0.26(-3.34%)
Jan 11, 2008 8.022 8.107 7.831 7.831 207,842 -0.22(-2.72%)
Jan 10, 2008 7.739 8.121 7.732 8.050 666,113 +0.26(+3.36%)
Jan 09, 2008 7.831 7.874 7.654 7.789 448,933 -0.07(-0.90%)
Jan 08, 2008 8.142 8.220 7.817 7.859 755,815 -0.28(-3.39%)
Jan 07, 2008 8.340 8.340 8.064 8.135 382,859 -0.16(-1.88%)
Jan 04, 2008 8.460 8.559 8.220 8.291 434,943 -0.27(-3.14%)
Jan 03, 2008 8.821 8.856 8.517 8.559 408,818 -0.24(-2.73%)
Jan 02, 2008 8.736 8.976 8.701 8.799 399,838 +0.00(+0.00%)
Jan 01, 2008 8.969 9.082 8.799 8.799 0 +0.00(+0.00%)
Dec 31, 2007 8.969 9.082 8.799 8.799 307,926 -0.23(-2.51%)
Dec 28, 2007 9.224 9.287 9.012 9.026 256,937 -0.20(-2.15%)
Dec 27, 2007 9.393 9.450 9.188 9.224 178,554 -0.14(-1.51%)
Dec 26, 2007 9.351 9.506 9.273 9.365 245,618 -0.11(-1.12%)
Dec 24, 2007 9.294 9.471 9.280 9.471 128,751 +0.12(+1.28%)
Dec 21, 2007 9.089 9.351 9.026 9.351 801,798 +0.40(+4.50%)
Dec 20, 2007 8.785 8.955 8.651 8.948 334,471 +0.23(+2.59%)
Dec 19, 2007 8.799 8.842 8.665 8.722 303,344 -0.06(-0.72%)
Dec 18, 2007 8.510 8.835 8.467 8.785 420,211 +0.33(+3.84%)
Dec 17, 2007 8.517 8.623 8.460 8.460 217,463 -0.07(-0.83%)
Dec 14, 2007 8.835 8.877 8.474 8.531 249,297 -0.31(-3.52%)
Dec 13, 2007 8.658 8.891 8.658 8.842 580,373 +0.18(+2.04%)
Dec 12, 2007 8.969 8.969 8.552 8.665 438,046 -0.08(-0.89%)
Dec 11, 2007 8.792 8.906 8.715 8.743 525,194 -0.04(-0.48%)
Dec 10, 2007 8.764 8.821 8.708 8.785 474,400 +0.02(+0.24%)
Dec 07, 2007 8.799 8.835 8.665 8.764 401,677 +0.05(+0.57%)
Dec 06, 2007 8.906 9.019 8.679 8.715 534,390 -0.13(-1.44%)
Dec 05, 2007 9.082 9.125 8.623 8.842 314,380 -0.22(-2.42%)
Dec 04, 2007 9.125 9.245 9.061 9.061 576,129 -0.13(-1.38%)
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.