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 (%)
Aug 31, 2010 7.596 8.055 7.461 7.603 566 -0.45(-5.61%)
Aug 30, 2010 8.168 8.210 7.956 8.055 265,916 -0.13(-1.64%)
Aug 27, 2010 8.189 8.253 7.885 8.189 427,497 +0.21(+2.66%)
Aug 26, 2010 8.027 8.168 7.836 7.977 1,398 -0.02(-0.27%)
Aug 25, 2010 7.935 8.069 7.808 7.998 1,384 -0.02(-0.26%)
Aug 24, 2010 8.005 8.203 7.822 8.019 5,624 -0.16(-1.90%)
Aug 23, 2010 8.726 8.881 8.161 8.175 449,161 -0.52(-5.93%)
Aug 20, 2010 8.705 8.740 8.493 8.691 205,479 -0.12(-1.36%)
Aug 19, 2010 8.980 8.980 8.677 8.811 2,093 -0.24(-2.65%)
Aug 18, 2010 8.987 9.221 8.860 9.051 21,699 +0.04(+0.47%)
Aug 17, 2010 8.804 9.086 8.698 9.009 3,338 +0.35(+4.00%)
Aug 16, 2010 8.394 8.783 8.387 8.662 185,740 +0.20(+2.42%)
Aug 13, 2010 8.458 8.853 8.458 8.458 326,564 -0.47(-5.23%)
Aug 12, 2010 8.938 9.016 8.776 8.924 241,651 -0.25(-2.77%)
Aug 11, 2010 9.468 9.489 9.093 9.178 6,060 -0.58(-5.94%)
Aug 10, 2010 9.736 9.878 9.532 9.758 2,584 -0.12(-1.22%)
Aug 09, 2010 9.934 10.00 9.758 9.878 241,490 +0.05(+0.50%)
Aug 06, 2010 9.828 9.871 9.553 9.828 244,183 -0.08(-0.86%)
Aug 05, 2010 9.871 10.05 9.821 9.913 275,504 -0.03(-0.28%)
Aug 04, 2010 9.835 10.11 9.807 9.941 341,833 +0.16(+1.59%)
Aug 03, 2010 9.574 10.11 9.334 9.786 373,468 +0.09(+0.95%)
Aug 02, 2010 9.751 9.842 9.595 9.694 248,934 +0.11(+1.18%)
Jul 30, 2010 9.581 9.687 9.242 9.581 199,096 +0.05(+0.52%)
Jul 29, 2010 9.546 9.666 9.348 9.532 295,292 +0.05(+0.52%)
Jul 28, 2010 9.482 9.630 9.355 9.482 2,246 -0.15(-1.54%)
Jul 27, 2010 9.673 9.765 9.489 9.630 238,695 +0.02(+0.22%)
Jul 26, 2010 9.475 9.630 9.362 9.609 366,065 +0.13(+1.42%)
Jul 23, 2010 9.101 9.630 8.959 9.475 390,702 +0.29(+3.15%)
Jul 22, 2010 9.037 9.369 9.037 9.185 642,305 +0.28(+3.17%)
Jul 21, 2010 8.973 9.079 8.818 8.903 305,817 +0.04(+0.40%)
Jul 20, 2010 8.281 8.881 8.260 8.867 579,662 +0.48(+5.73%)
Jul 19, 2010 8.309 8.394 8.189 8.387 356,642 +0.14(+1.71%)
Jul 16, 2010 8.246 8.514 8.154 8.246 539,528 -0.25(-2.91%)
Jul 15, 2010 8.387 8.523 8.196 8.493 264,145 +0.10(+1.18%)
Jul 14, 2010 8.380 8.500 8.274 8.394 177,957 -0.06(-0.67%)
Jul 13, 2010 8.450 8.458 7.921 8.450 5,489 +0.59(+7.55%)
Jul 12, 2010 7.963 7.963 7.709 7.857 127,139 -0.13(-1.68%)
Jul 09, 2010 7.991 7.998 7.751 7.991 102,508 +0.10(+1.25%)
Jul 08, 2010 7.892 7.921 7.726 7.892 1,668 +0.13(+1.73%)
Jul 07, 2010 7.327 7.793 7.327 7.758 214,929 +0.45(+6.09%)
Jul 06, 2010 7.313 7.899 7.292 7.313 3,085 -0.35(-4.61%)
Jul 02, 2010 7.666 7.885 7.574 7.666 144,232 -0.06(-0.82%)
Jul 01, 2010 7.779 7.836 7.610 7.730 377,772 -0.08(-1.08%)
Jun 30, 2010 7.815 8.118 7.765 7.815 4,404 -0.13(-1.69%)
Jun 29, 2010 8.097 8.125 7.850 7.949 348,781 -0.42(-4.98%)
Jun 25, 2010 8.366 8.450 8.012 8.366 627,508 +0.22(+2.69%)
Jun 24, 2010 8.147 8.359 8.133 8.147 227,542 -0.22(-2.62%)
Jun 23, 2010 8.394 8.486 8.224 8.366 181,874 -0.01(-0.17%)
Jun 22, 2010 8.380 8.811 8.352 8.380 1,576 -0.24(-2.79%)
Jun 21, 2010 8.662 8.896 8.486 8.620 243,151 +0.13(+1.50%)
Jun 18, 2010 8.493 8.556 8.295 8.493 600,054 +0.05(+0.59%)
Jun 17, 2010 8.443 8.691 8.337 8.443 305 -0.13(-1.57%)
Jun 16, 2010 8.556 8.684 8.429 8.578 150,966 -0.05(-0.57%)
Jun 15, 2010 8.627 8.662 8.267 8.627 2,740 +0.33(+4.00%)
Jun 14, 2010 8.599 8.776 8.246 8.295 221,634 -0.18(-2.09%)
Jun 11, 2010 8.302 8.585 8.239 8.472 182,627 +0.07(+0.84%)
Jun 10, 2010 8.401 8.422 8.125 8.401 2,546 +0.30(+3.75%)
Jun 09, 2010 7.482 8.224 7.482 8.097 600,372 +0.71(+9.67%)
Jun 08, 2010 7.574 7.617 7.249 7.384 236,427 -0.17(-2.25%)
Jun 07, 2010 7.793 7.800 7.525 7.553 254,319 -0.17(-2.20%)
Jun 04, 2010 7.723 8.253 7.666 7.723 514,064 -0.73(-8.61%)
Jun 03, 2010 8.450 8.507 8.267 8.450 145,071 +0.04(+0.50%)
Jun 02, 2010 8.408 8.429 8.019 8.408 239,108 +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.