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

Griffon Corp (NY: GFF )

69.48 +0.48 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2009 5.442 5.484 5.167 5.286 365,503 -0.07(-1.32%)
Mar 30, 2009 5.413 5.442 5.230 5.357 388,923 -0.35(-6.17%)
Mar 26, 2009 5.519 5.822 5.413 5.709 486,259 +0.28(+5.19%)
Mar 25, 2009 5.216 5.449 5.216 5.427 637,754 +0.23(+4.34%)
Mar 24, 2009 5.265 5.470 5.202 5.202 569,756 -0.08(-1.60%)
Mar 23, 2009 5.329 5.512 5.286 5.286 756,806 +0.14(+2.74%)
Mar 20, 2009 5.019 5.301 5.019 5.145 663,236 +0.14(+2.82%)
Mar 19, 2009 5.293 5.343 5.001 5.005 314,877 -0.21(-3.97%)
Mar 18, 2009 5.202 5.399 5.054 5.211 411,515 +0.00(+0.05%)
Mar 17, 2009 5.054 5.209 4.948 5.209 412,639 +0.16(+3.21%)
Mar 16, 2009 5.061 5.075 4.800 5.047 709,859 +0.02(+0.42%)
Mar 13, 2009 5.047 5.159 4.856 5.026 0 -0.01(-0.14%)
Mar 12, 2009 4.758 5.082 4.705 5.033 411,137 +0.23(+4.69%)
Mar 11, 2009 4.419 4.864 4.398 4.807 417,479 +0.43(+9.82%)
Mar 10, 2009 4.342 4.582 4.307 4.377 401,180 +0.12(+2.81%)
Mar 09, 2009 4.300 4.476 4.229 4.257 298,964 -0.08(-1.79%)
Mar 06, 2009 4.243 4.434 4.159 4.335 0 +0.01(+0.17%)
Mar 05, 2009 4.264 4.419 4.123 4.328 305,134 -0.04(-0.97%)
Mar 04, 2009 4.391 4.532 4.279 4.370 428,749 -0.30(-6.34%)
Mar 02, 2009 5.026 5.026 4.652 4.666 364,785 -0.46(-8.94%)
Feb 27, 2009 4.927 5.145 4.885 5.124 0 +0.13(+2.68%)
Feb 26, 2009 5.188 5.216 4.990 4.990 237,320 -0.16(-3.15%)
Feb 25, 2009 5.434 5.456 5.047 5.153 367,482 -0.28(-5.19%)
Feb 24, 2009 5.103 5.463 4.997 5.434 359,909 +0.42(+8.29%)
Feb 23, 2009 5.371 5.413 5.012 5.019 446,754 -0.35(-6.44%)
Feb 20, 2009 5.364 5.568 5.301 5.364 0 -0.18(-3.18%)
Feb 19, 2009 5.766 5.871 5.406 5.540 429,670 -0.18(-3.20%)
Feb 18, 2009 5.801 5.857 5.597 5.723 485,649 -0.04(-0.61%)
Feb 17, 2009 5.886 6.048 5.716 5.759 722,825 -0.43(-6.95%)
Feb 13, 2009 6.139 6.337 6.090 6.189 447,197 +0.04(+0.57%)
Feb 12, 2009 6.146 6.224 5.991 6.153 865,314 -0.08(-1.24%)
Feb 11, 2009 6.259 6.358 6.132 6.231 418,007 +0.02(+0.34%)
Feb 10, 2009 6.661 6.816 6.076 6.210 952,679 -0.47(-7.07%)
Feb 09, 2009 6.908 6.985 6.513 6.682 525,410 -0.30(-4.24%)
Feb 06, 2009 6.781 7.035 6.703 6.978 596,810 +0.13(+1.85%)
Feb 05, 2009 6.619 6.894 6.478 6.851 555,355 +0.17(+2.53%)
Feb 04, 2009 6.985 7.175 6.682 6.682 600,508 -0.34(-4.82%)
Feb 03, 2009 7.140 7.204 6.971 7.020 579,893 -0.11(-1.58%)
Feb 02, 2009 6.999 7.422 6.865 7.133 971,901 +0.12(+1.71%)
Jan 30, 2009 7.204 7.436 6.985 7.013 0 -0.18(-2.55%)
Jan 29, 2009 6.731 7.267 6.513 7.197 795,995 +0.33(+4.83%)
Jan 28, 2009 6.865 7.006 6.661 6.865 276,055 +0.13(+1.99%)
Jan 27, 2009 6.576 6.844 6.520 6.731 375,448 +0.16(+2.36%)
Jan 26, 2009 6.464 6.675 6.414 6.576 240,224 +0.11(+1.63%)
Jan 23, 2009 5.928 6.710 5.864 6.471 633,322 +0.47(+7.75%)
Jan 22, 2009 6.104 6.132 5.836 6.005 367,553 -0.25(-4.05%)
Jan 21, 2009 6.020 6.294 5.815 6.259 643,005 +0.33(+5.59%)
Jan 20, 2009 6.323 6.323 5.921 5.928 503,417 -0.54(-8.39%)
Jan 16, 2009 6.323 6.471 5.970 6.471 0 +0.10(+1.55%)
Jan 15, 2009 6.259 6.442 5.921 6.372 270,190 +0.05(+0.78%)
Jan 14, 2009 6.534 6.598 6.210 6.323 309,886 -0.37(-5.58%)
Jan 13, 2009 6.583 6.753 6.478 6.696 327,417 +0.11(+1.60%)
Jan 12, 2009 6.492 6.738 6.379 6.590 391,204 +0.07(+1.08%)
Jan 09, 2009 7.049 7.077 6.478 6.520 396,088 -0.55(-7.78%)
Jan 08, 2009 6.541 7.070 6.506 7.070 548,061 +0.42(+6.36%)
Jan 07, 2009 6.894 6.894 6.555 6.647 241,385 -0.30(-4.26%)
Jan 06, 2009 6.788 7.077 6.774 6.943 414,765 +0.19(+2.82%)
Jan 05, 2009 6.555 6.767 6.457 6.753 489,254 +0.18(+2.68%)
Jan 02, 2009 6.583 6.682 6.534 6.576 0 +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.