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 (%)
Nov 28, 2008 5.449 5.654 5.442 5.654 172,008 +0.20(+3.76%)
Nov 26, 2008 5.025 5.612 4.955 5.449 570,486 +0.25(+4.76%)
Nov 25, 2008 5.117 5.202 4.976 5.202 558,591 +0.12(+2.36%)
Nov 24, 2008 4.679 5.223 4.591 5.082 537,274 +0.45(+9.77%)
Nov 21, 2008 4.488 4.629 4.078 4.629 604,440 +0.20(+4.47%)
Nov 20, 2008 4.757 4.827 4.396 4.432 459,867 -0.31(-6.56%)
Nov 19, 2008 5.301 5.372 4.735 4.743 311,507 -0.57(-10.77%)
Nov 18, 2008 4.834 5.343 4.651 5.315 667,970 +0.50(+10.43%)
Nov 17, 2008 4.580 5.145 4.580 4.813 243,132 +0.06(+1.34%)
Nov 14, 2008 5.096 5.294 4.693 4.750 0 -0.45(-8.57%)
Nov 13, 2008 4.714 5.195 4.326 5.195 541,029 +0.47(+10.03%)
Nov 12, 2008 4.891 5.138 4.721 4.721 368,953 -0.27(-5.38%)
Nov 11, 2008 4.940 5.131 4.877 4.990 304,425 -0.04(-0.84%)
Nov 10, 2008 5.499 5.499 5.011 5.032 391,473 -0.33(-6.07%)
Nov 07, 2008 5.463 5.478 5.244 5.357 0 -0.08(-1.43%)
Nov 06, 2008 5.541 5.633 5.435 5.435 251,401 -0.14(-2.53%)
Nov 05, 2008 5.725 5.866 5.555 5.577 477,410 -0.32(-5.40%)
Nov 04, 2008 5.937 6.001 5.746 5.895 358,203 +0.00(+0.00%)
Nov 03, 2008 5.888 6.114 5.782 5.895 312,351 -0.07(-1.18%)
Oct 31, 2008 5.619 6.029 5.485 5.965 588,906 +0.42(+7.65%)
Oct 30, 2008 5.230 5.584 5.230 5.541 359,424 +0.31(+5.95%)
Oct 29, 2008 5.266 5.598 5.230 5.230 496,363 -0.08(-1.46%)
Oct 28, 2008 4.891 5.343 4.728 5.308 522,467 +0.49(+10.12%)
Oct 27, 2008 4.940 5.209 4.806 4.820 421,370 -0.11(-2.15%)
Oct 24, 2008 4.849 5.117 4.841 4.926 0 -0.28(-5.30%)
Oct 23, 2008 5.138 5.251 4.841 5.202 807,960 +0.09(+1.80%)
Oct 22, 2008 4.990 5.195 4.983 5.110 647,634 +0.01(+0.28%)
Oct 21, 2008 5.160 5.336 5.054 5.096 717,665 -0.14(-2.70%)
Oct 20, 2008 5.032 5.237 4.990 5.237 532,490 +0.33(+6.62%)
Oct 17, 2008 4.587 5.124 4.538 4.912 0 +0.15(+3.12%)
Oct 16, 2008 4.396 4.799 4.241 4.764 696,912 +0.41(+9.42%)
Oct 15, 2008 4.983 4.983 4.354 4.354 808,981 -0.70(-13.85%)
Oct 14, 2008 5.421 5.478 4.947 5.054 552,458 -0.17(-3.25%)
Oct 13, 2008 4.990 5.223 4.820 5.223 638,648 +0.42(+8.84%)
Oct 10, 2008 4.326 5.011 3.774 4.799 0 +0.30(+6.59%)
Oct 09, 2008 5.216 5.258 4.333 4.502 996,621 -0.64(-12.38%)
Oct 08, 2008 5.096 5.548 5.032 5.138 572,225 -0.11(-2.15%)
Oct 07, 2008 6.008 6.008 5.251 5.251 840,436 -0.70(-11.76%)
Oct 06, 2008 5.711 5.951 5.626 5.951 1,062,632 +0.17(+2.93%)
Oct 03, 2008 6.114 6.273 5.782 5.782 0 -0.23(-3.76%)
Oct 02, 2008 6.446 6.467 5.909 6.008 531,357 -0.35(-5.45%)
Oct 01, 2008 6.389 6.573 6.220 6.354 991,486 -0.02(-0.33%)
Sep 30, 2008 6.177 6.495 6.142 6.375 532,463 +0.24(+3.92%)
Sep 29, 2008 6.382 6.382 6.078 6.135 510,597 -0.33(-5.03%)
Sep 26, 2008 6.220 6.460 6.142 6.460 0 +0.13(+2.12%)
Sep 25, 2008 6.545 7.209 6.290 6.326 638,686 +0.09(+1.47%)
Sep 24, 2008 6.467 6.545 6.234 6.234 822,576 -0.23(-3.61%)
Sep 23, 2008 6.290 6.502 6.085 6.467 636,646 +0.20(+3.16%)
Sep 22, 2008 6.389 6.538 6.248 6.269 496,940 -0.28(-4.21%)
Sep 19, 2008 6.015 6.545 5.972 6.545 0 +0.46(+7.55%)
Sep 18, 2008 6.121 6.262 6.015 6.085 1,103,278 +0.03(+0.47%)
Sep 17, 2008 6.142 6.184 6.015 6.057 2,564,485 -0.16(-2.50%)
Sep 16, 2008 6.184 6.375 5.909 6.213 2,154,230 +0.03(+0.46%)
Sep 15, 2008 6.488 6.510 6.170 6.184 1,370,154 -0.28(-4.37%)
Sep 12, 2008 6.432 6.658 6.418 6.467 0 -0.01(-0.22%)
Sep 11, 2008 6.481 6.517 6.220 6.481 1,921,294 -0.06(-0.86%)
Sep 10, 2008 7.174 7.174 6.495 6.538 1,912,466 -0.59(-8.33%)
Sep 09, 2008 7.485 7.499 7.103 7.131 2,265,323 -0.35(-4.72%)
Sep 08, 2008 7.619 7.718 7.421 7.485 1,333,070 +0.00(+0.00%)
Sep 05, 2008 7.541 7.548 7.273 7.485 0 -0.08(-1.12%)
Sep 04, 2008 7.711 7.803 7.492 7.570 1,635,549 -0.20(-2.55%)
Sep 03, 2008 7.711 7.937 7.639 7.768 1,522,576 -1.00(-11.44%)
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.