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

Griffon Corp (NY: GFF )

65.56 -1.51 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2008 6.290 6.305 6.071 6.078 590,205 -0.18(-2.93%)
Mar 28, 2008 6.467 6.524 6.255 6.262 317,210 -0.17(-2.64%)
Mar 27, 2008 6.623 6.679 6.432 6.432 265,002 -0.16(-2.47%)
Mar 26, 2008 6.502 6.608 6.347 6.594 412,571 +0.05(+0.76%)
Mar 25, 2008 6.191 6.623 6.191 6.545 494,764 +0.28(+4.51%)
Mar 24, 2008 5.803 6.411 5.796 6.262 851,318 +0.47(+8.18%)
Mar 21, 2008 5.626 5.937 5.555 5.789 1,046,259 +0.00(+0.00%)
Mar 20, 2008 5.626 5.937 5.555 5.789 1,046,259 +0.27(+4.87%)
Mar 19, 2008 5.838 5.944 5.520 5.520 715,916 -0.29(-4.99%)
Mar 18, 2008 5.718 5.866 5.640 5.810 989,855 +0.25(+4.58%)
Mar 17, 2008 5.421 5.725 5.336 5.555 472,202 +0.06(+1.03%)
Mar 14, 2008 5.675 5.683 5.273 5.499 507,736 -0.15(-2.63%)
Mar 13, 2008 5.343 5.675 5.343 5.647 303,627 +0.25(+4.72%)
Mar 12, 2008 5.584 5.626 5.372 5.393 433,603 -0.23(-4.15%)
Mar 11, 2008 5.407 5.626 5.301 5.626 336,594 +0.34(+6.42%)
Mar 10, 2008 5.612 5.697 5.223 5.287 530,795 -0.29(-5.20%)
Mar 07, 2008 5.640 5.704 5.548 5.577 366,306 -0.03(-0.50%)
Mar 06, 2008 6.008 6.043 5.584 5.605 476,783 -0.40(-6.60%)
Mar 05, 2008 6.064 6.121 5.944 6.001 406,063 -0.01(-0.12%)
Mar 04, 2008 6.177 6.199 5.895 6.008 403,103 -0.16(-2.63%)
Mar 03, 2008 6.262 6.333 6.163 6.170 493,968 -0.08(-1.36%)
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%)
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.