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

Griffon Corp (NY: GFF )

65.04 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2007 9.065 9.341 9.023 9.129 385,811 +0.17(+1.89%)
Nov 29, 2007 9.143 9.192 8.839 8.959 490,685 -0.19(-2.08%)
Nov 28, 2007 9.129 9.376 9.037 9.150 467,165 +0.11(+1.17%)
Nov 27, 2007 8.987 9.115 8.811 9.044 350,995 +0.11(+1.27%)
Nov 26, 2007 9.510 9.510 8.818 8.931 534,842 -0.40(-4.24%)
Nov 23, 2007 9.150 9.355 9.101 9.327 173,233 +0.16(+1.77%)
Nov 21, 2007 9.178 9.341 9.086 9.164 376,895 +0.01(+0.15%)
Nov 20, 2007 9.418 9.687 8.973 9.150 845,360 -0.28(-3.00%)
Nov 19, 2007 9.849 9.878 9.362 9.433 508,093 -0.38(-3.89%)
Nov 16, 2007 10.26 10.27 9.722 9.814 383,688 -0.46(-4.47%)
Nov 15, 2007 10.31 10.40 10.09 10.27 349,296 -0.04(-0.34%)
Nov 14, 2007 10.59 10.59 10.25 10.31 303,723 -0.30(-2.80%)
Nov 13, 2007 10.46 10.61 10.34 10.61 257,018 +0.21(+2.04%)
Nov 12, 2007 10.41 10.66 10.32 10.39 373,639 +0.00(+0.00%)
Nov 09, 2007 10.25 10.46 10.15 10.39 266,359 +0.04(+0.41%)
Nov 08, 2007 10.01 10.42 9.786 10.35 410,579 +0.44(+4.42%)
Nov 07, 2007 10.56 10.70 9.892 9.913 573,056 -0.79(-7.39%)
Nov 06, 2007 10.42 10.79 10.40 10.70 522,246 +0.26(+2.50%)
Nov 05, 2007 10.05 10.54 9.963 10.44 445,961 +0.42(+4.16%)
Nov 02, 2007 10.17 10.17 9.913 10.03 260,415 -0.07(-0.70%)
Nov 01, 2007 10.83 10.88 10.05 10.10 448,933 -0.81(-7.39%)
Oct 31, 2007 10.63 11.02 10.54 10.90 280,371 +0.30(+2.80%)
Oct 30, 2007 10.46 10.78 10.37 10.61 232,109 +0.17(+1.63%)
Oct 29, 2007 10.21 10.45 10.09 10.44 279,380 +0.28(+2.78%)
Oct 26, 2007 10.03 10.26 9.970 10.15 304,856 +0.19(+1.91%)
Oct 25, 2007 10.14 10.19 9.864 9.963 203,662 -0.16(-1.60%)
Oct 24, 2007 10.04 10.17 9.927 10.12 167,996 +0.02(+0.21%)
Oct 23, 2007 10.24 10.24 9.878 10.10 179,318 -0.07(-0.69%)
Oct 22, 2007 9.765 10.25 9.722 10.17 286,315 +0.35(+3.52%)
Oct 19, 2007 10.19 10.19 9.828 9.828 397,841 -0.36(-3.54%)
Oct 18, 2007 10.23 10.31 10.19 10.19 177,478 -0.08(-0.76%)
Oct 17, 2007 10.44 10.56 10.18 10.27 310,941 -0.11(-1.02%)
Oct 16, 2007 10.78 10.82 10.37 10.37 153,560 -0.42(-3.86%)
Oct 15, 2007 10.94 11.03 10.63 10.79 271,596 -0.13(-1.17%)
Oct 12, 2007 10.92 11.01 10.87 10.92 157,523 -0.02(-0.19%)
Oct 11, 2007 11.06 11.14 10.90 10.94 335,285 -0.09(-0.83%)
Oct 10, 2007 11.02 11.07 10.94 11.03 261,406 +0.00(+0.00%)
Oct 09, 2007 11.01 11.07 10.87 11.03 290,137 +0.09(+0.84%)
Oct 08, 2007 11.16 11.18 10.91 10.94 320,424 -0.23(-2.03%)
Oct 05, 2007 10.89 11.17 10.81 11.16 324,670 +0.28(+2.60%)
Oct 04, 2007 10.85 10.88 10.75 10.88 276,550 +0.07(+0.65%)
Oct 03, 2007 10.80 10.90 10.74 10.81 421,335 -0.06(-0.58%)
Oct 02, 2007 10.79 10.89 10.70 10.87 175,780 +0.11(+1.05%)
Oct 01, 2007 10.67 10.94 10.60 10.76 478,513 +0.09(+0.86%)
Sep 28, 2007 10.60 10.68 10.49 10.67 268,765 +0.04(+0.40%)
Sep 27, 2007 10.54 10.68 10.50 10.63 208,474 +0.16(+1.48%)
Sep 26, 2007 10.41 10.56 10.31 10.47 141,813 +0.12(+1.16%)
Sep 25, 2007 10.33 10.45 10.25 10.35 236,921 -0.04(-0.34%)
Sep 24, 2007 10.54 10.62 10.35 10.39 214,984 -0.17(-1.61%)
Sep 21, 2007 10.80 10.82 10.56 10.56 286,315 -0.15(-1.39%)
Sep 20, 2007 10.75 10.80 10.53 10.70 191,207 -0.03(-0.26%)
Sep 19, 2007 10.57 10.93 10.53 10.73 297,496 +0.23(+2.22%)
Sep 18, 2007 10.22 10.52 10.16 10.50 528,474 +0.28(+2.69%)
Sep 17, 2007 10.25 10.34 10.17 10.22 437,045 -0.09(-0.89%)
Sep 14, 2007 10.29 10.41 10.25 10.32 195,594 +0.00(+0.00%)
Sep 13, 2007 10.28 10.37 10.19 10.32 207,907 +0.08(+0.83%)
Sep 12, 2007 10.30 10.39 10.20 10.23 222,344 -0.09(-0.89%)
Sep 11, 2007 10.16 10.36 10.12 10.32 274,427 +0.20(+2.03%)
Sep 10, 2007 10.55 10.55 10.03 10.12 418,646 -0.37(-3.50%)
Sep 07, 2007 10.60 10.68 10.42 10.49 822,007 -0.19(-1.79%)
Sep 06, 2007 10.86 10.99 10.64 10.68 524,228 -0.18(-1.69%)
Sep 05, 2007 11.23 11.78 10.80 10.86 371,516 -0.36(-3.21%)
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.