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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 8.597 8.841 8.498 8.597 200,594 -0.24(-2.72%)
May 27, 2010 8.717 8.873 8.632 8.838 222,414 +0.35(+4.09%)
May 26, 2010 8.491 8.604 8.392 8.491 2,224 +0.13(+1.61%)
May 25, 2010 8.137 8.385 7.981 8.356 290,828 -0.03(-0.34%)
May 24, 2010 8.377 8.562 8.328 8.385 247,195 -0.10(-1.17%)
May 21, 2010 8.215 8.576 8.144 8.484 475,822 +0.11(+1.35%)
May 20, 2010 8.569 8.608 8.349 8.370 1,052,249 -1.03(-10.93%)
May 19, 2010 9.723 9.765 9.334 9.397 259,291 -0.39(-3.98%)
May 18, 2010 10.50 10.52 9.773 9.787 321,635 -0.59(-5.67%)
May 17, 2010 10.54 10.71 9.957 10.37 450,190 -0.08(-0.75%)
May 14, 2010 10.45 10.47 10.13 10.45 459,847 +0.18(+1.72%)
May 13, 2010 10.32 10.46 10.21 10.28 298,398 -0.11(-1.02%)
May 12, 2010 9.787 10.42 9.688 10.38 325,528 +0.59(+6.08%)
May 11, 2010 9.914 9.957 9.723 9.787 192,211 +0.01(+0.07%)
May 10, 2010 9.518 9.780 9.496 9.780 373,824 +0.55(+5.90%)
May 07, 2010 9.454 9.702 9.164 9.234 511,710 -0.08(-0.91%)
May 06, 2010 9.843 9.928 8.696 9.319 434,322 -0.68(-6.80%)
May 05, 2010 10.01 10.15 9.815 9.999 362,846 +0.08(+0.79%)
May 04, 2010 10.09 10.12 9.688 9.921 453,541 -0.29(-2.84%)
May 03, 2010 10.03 10.23 9.964 10.21 213,188 +0.23(+2.27%)
Apr 30, 2010 10.28 10.69 9.985 9.985 753,703 -0.33(-3.16%)
Apr 29, 2010 9.985 10.47 9.815 10.31 433,950 +0.42(+4.30%)
Apr 28, 2010 9.681 9.978 9.553 9.886 245,721 +0.28(+2.95%)
Apr 27, 2010 9.603 9.723 9.529 9.603 304,490 -0.04(-0.37%)
Apr 26, 2010 9.666 9.723 9.553 9.638 348,376 -0.02(-0.22%)
Apr 23, 2010 9.624 9.681 9.532 9.659 216,832 +0.05(+0.52%)
Apr 22, 2010 9.454 9.624 9.362 9.610 229,853 +0.01(+0.15%)
Apr 21, 2010 9.588 9.620 9.468 9.596 266,215 -0.01(-0.07%)
Apr 20, 2010 9.681 9.765 9.546 9.603 298,171 -0.06(-0.59%)
Apr 19, 2010 9.560 9.709 9.503 9.659 239,269 +0.02(+0.22%)
Apr 16, 2010 9.702 9.751 9.581 9.638 318,679 -0.06(-0.66%)
Apr 15, 2010 9.624 9.716 9.532 9.702 160,237 +0.03(+0.29%)
Apr 14, 2010 9.489 9.695 9.482 9.673 184,039 +0.26(+2.78%)
Apr 13, 2010 9.305 9.482 9.277 9.411 226,810 +0.06(+0.68%)
Apr 12, 2010 9.263 9.355 9.171 9.348 191,426 +0.08(+0.84%)
Apr 09, 2010 9.341 9.341 9.178 9.270 170,723 -0.06(-0.61%)
Apr 08, 2010 9.241 9.376 9.178 9.326 120,346 +0.06(+0.61%)
Apr 07, 2010 9.376 9.383 9.249 9.270 174,465 -0.08(-0.83%)
Apr 06, 2010 9.277 9.376 9.164 9.348 126,268 +0.18(+1.93%)
Apr 05, 2010 8.944 9.291 8.937 9.171 237,242 +0.25(+2.78%)
Apr 01, 2010 8.937 8.923 8.923 8.923 254,322 +0.10(+1.12%)
Mar 31, 2010 8.866 9.050 8.824 8.824 308,902 -0.10(-1.11%)
Mar 30, 2010 9.192 9.234 8.909 8.923 490,880 -0.28(-3.00%)
Mar 29, 2010 9.213 9.312 9.171 9.199 304,627 -0.02(-0.23%)
Mar 26, 2010 9.461 9.461 9.185 9.220 237,077 -0.18(-1.88%)
Mar 25, 2010 9.525 9.716 9.340 9.397 281,683 -0.09(-0.97%)
Mar 24, 2010 9.631 9.631 9.447 9.489 155,588 -0.18(-1.90%)
Mar 23, 2010 9.673 9.744 9.482 9.673 230,403 +0.00(+0.00%)
Mar 22, 2010 9.397 9.673 9.341 9.673 216,919 +0.18(+1.94%)
Mar 19, 2010 9.921 10.01 9.397 9.489 639,529 -0.38(-3.80%)
Mar 18, 2010 9.525 9.893 9.525 9.865 426,130 +0.41(+4.34%)
Mar 17, 2010 9.468 9.581 9.348 9.454 456,645 +0.04(+0.38%)
Mar 16, 2010 9.496 9.518 9.305 9.418 237,597 -0.01(-0.08%)
Mar 15, 2010 9.326 9.447 9.326 9.426 233,222 +0.05(+0.53%)
Mar 12, 2010 9.567 9.624 9.305 9.376 316,971 -0.16(-1.71%)
Mar 11, 2010 9.518 9.652 9.171 9.539 245,829 -0.01(-0.15%)
Mar 10, 2010 9.532 9.631 9.426 9.553 410,090 +0.04(+0.37%)
Mar 09, 2010 9.312 9.567 9.241 9.518 414,744 +0.20(+2.13%)
Mar 08, 2010 9.341 9.426 9.249 9.319 269,266 +0.06(+0.61%)
Mar 05, 2010 9.128 9.263 9.036 9.263 296,342 +0.15(+1.63%)
Mar 04, 2010 9.206 9.334 9.093 9.114 336,113 -0.10(-1.08%)
Mar 03, 2010 9.227 9.376 9.178 9.213 230,361 -0.01(-0.15%)
Mar 02, 2010 8.994 9.227 8.994 9.227 578,944 +0.25(+2.84%)
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.