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 (%)
Jan 30, 2009 7.221 7.454 7.002 7.030 0 -0.18(-2.55%)
Jan 29, 2009 6.748 7.285 6.529 7.214 794,078 +0.33(+4.83%)
Jan 28, 2009 6.882 7.023 6.677 6.882 275,391 +0.13(+1.99%)
Jan 27, 2009 6.592 6.861 6.536 6.748 374,544 +0.16(+2.36%)
Jan 26, 2009 6.479 6.691 6.430 6.592 239,646 +0.11(+1.63%)
Jan 23, 2009 5.942 6.726 5.879 6.486 631,796 +0.47(+7.75%)
Jan 22, 2009 6.119 6.147 5.850 6.020 366,668 -0.25(-4.05%)
Jan 21, 2009 6.034 6.310 5.829 6.274 641,456 +0.33(+5.59%)
Jan 20, 2009 6.338 6.338 5.935 5.942 502,204 -0.54(-8.39%)
Jan 16, 2009 6.338 6.486 5.985 6.486 0 +0.10(+1.55%)
Jan 15, 2009 6.274 6.458 5.935 6.387 269,540 +0.05(+0.78%)
Jan 14, 2009 6.550 6.613 6.225 6.338 309,140 -0.37(-5.58%)
Jan 13, 2009 6.599 6.769 6.493 6.712 326,629 +0.11(+1.60%)
Jan 12, 2009 6.507 6.755 6.394 6.606 390,262 +0.07(+1.08%)
Jan 09, 2009 7.066 7.094 6.493 6.536 395,134 -0.55(-7.78%)
Jan 08, 2009 6.557 7.087 6.522 7.087 546,741 +0.42(+6.36%)
Jan 07, 2009 6.910 6.910 6.571 6.663 240,803 -0.30(-4.26%)
Jan 06, 2009 6.804 7.094 6.790 6.960 413,766 +0.19(+2.82%)
Jan 05, 2009 6.571 6.783 6.472 6.769 488,075 +0.18(+2.68%)
Jan 02, 2009 6.599 6.698 6.550 6.592 0 +0.00(+0.00%)
Jan 01, 2009 6.366 6.606 6.267 6.592 0 +0.00(+0.00%)
Dec 31, 2008 6.366 6.606 6.267 6.592 474,740 +0.23(+3.67%)
Dec 30, 2008 6.069 6.373 5.956 6.359 486,941 +0.37(+6.13%)
Dec 29, 2008 6.105 6.140 5.864 5.992 814,491 -0.11(-1.74%)
Dec 26, 2008 6.076 6.204 6.006 6.098 0 +0.06(+0.94%)
Dec 24, 2008 6.274 6.274 6.027 6.041 365,719 -0.26(-4.15%)
Dec 23, 2008 6.295 6.444 6.027 6.303 423,493 +0.06(+1.02%)
Dec 22, 2008 6.069 6.317 6.006 6.239 648,061 +0.17(+2.79%)
Dec 19, 2008 6.161 6.394 5.970 6.069 1,286,817 -0.16(-2.61%)
Dec 18, 2008 6.232 6.303 5.992 6.232 406,816 +0.04(+0.57%)
Dec 17, 2008 6.069 6.253 5.928 6.197 696,306 +0.08(+1.39%)
Dec 16, 2008 6.112 6.133 5.963 6.112 767,225 +0.06(+1.05%)
Dec 15, 2008 5.928 6.182 5.829 6.048 726,931 +0.14(+2.39%)
Dec 12, 2008 5.794 6.020 5.709 5.907 0 -0.03(-0.48%)
Dec 11, 2008 6.225 6.310 5.781 5.935 482,480 -0.38(-6.04%)
Dec 10, 2008 6.324 6.444 6.246 6.317 410,569 +0.09(+1.48%)
Dec 09, 2008 6.281 6.606 6.147 6.225 378,215 -0.10(-1.56%)
Dec 08, 2008 6.246 6.444 6.112 6.324 568,790 +0.23(+3.71%)
Dec 05, 2008 5.801 6.140 5.624 6.098 0 +0.20(+3.35%)
Dec 04, 2008 5.879 6.182 5.787 5.900 476,546 -0.07(-1.18%)
Dec 03, 2008 5.575 5.970 5.257 5.970 617,891 +0.48(+8.75%)
Dec 02, 2008 5.172 5.490 5.031 5.490 390,007 +0.46(+9.13%)
Dec 01, 2008 5.582 5.582 5.017 5.031 360,682 -0.62(-11.00%)
Nov 28, 2008 5.448 5.652 5.441 5.652 172,062 +0.20(+3.76%)
Nov 26, 2008 5.024 5.610 4.953 5.448 570,667 +0.25(+4.76%)
Nov 25, 2008 5.116 5.200 4.974 5.200 558,768 +0.12(+2.36%)
Nov 24, 2008 4.677 5.221 4.589 5.080 537,444 +0.45(+9.77%)
Nov 21, 2008 4.487 4.628 4.077 4.628 604,631 +0.20(+4.47%)
Nov 20, 2008 4.755 4.826 4.395 4.430 460,012 -0.31(-6.56%)
Nov 19, 2008 5.299 5.370 4.734 4.741 311,605 -0.57(-10.77%)
Nov 18, 2008 4.833 5.342 4.649 5.313 668,181 +0.50(+10.43%)
Nov 17, 2008 4.579 5.144 4.579 4.812 243,209 +0.06(+1.34%)
Nov 14, 2008 5.094 5.292 4.692 4.748 0 -0.45(-8.57%)
Nov 13, 2008 4.713 5.193 4.324 5.193 541,200 +0.47(+10.03%)
Nov 12, 2008 4.889 5.137 4.720 4.720 369,069 -0.27(-5.38%)
Nov 11, 2008 4.939 5.130 4.875 4.988 304,522 -0.04(-0.84%)
Nov 10, 2008 5.497 5.497 5.010 5.031 391,597 -0.33(-6.07%)
Nov 07, 2008 5.462 5.476 5.243 5.356 0 -0.08(-1.43%)
Nov 06, 2008 5.539 5.631 5.433 5.433 251,480 -0.14(-2.53%)
Nov 05, 2008 5.723 5.864 5.554 5.575 477,561 -0.32(-5.40%)
Nov 04, 2008 5.935 5.999 5.744 5.893 358,316 +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.