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 30, 2009 7.256 7.369 7.073 7.348 469,625 +0.06(+0.78%)
Nov 27, 2009 7.193 7.546 7.193 7.292 222,491 -0.18(-2.37%)
Nov 25, 2009 7.475 7.631 7.313 7.468 277,767 -0.01(-0.09%)
Nov 24, 2009 7.716 7.716 7.207 7.475 514,923 -0.24(-3.11%)
Nov 23, 2009 7.348 7.716 7.320 7.716 655,310 +0.51(+7.06%)
Nov 20, 2009 6.536 7.278 6.423 7.207 928,820 +0.81(+12.71%)
Nov 19, 2009 6.620 6.635 6.352 6.394 156,389 -0.30(-4.44%)
Nov 18, 2009 6.571 6.705 6.536 6.691 211,616 +0.12(+1.83%)
Nov 17, 2009 6.599 6.613 6.444 6.571 125,524 -0.08(-1.17%)
Nov 16, 2009 6.352 6.649 6.331 6.649 270,501 +0.37(+5.85%)
Nov 13, 2009 6.232 6.281 6.091 6.281 312,777 +0.06(+0.91%)
Nov 12, 2009 6.500 6.599 6.189 6.225 225,392 -0.31(-4.76%)
Nov 11, 2009 6.550 6.620 6.493 6.536 143,606 +0.06(+0.98%)
Nov 10, 2009 6.394 6.515 6.359 6.472 240,931 +0.06(+0.88%)
Nov 09, 2009 6.288 6.437 6.288 6.416 267,097 +0.18(+2.83%)
Nov 06, 2009 6.324 6.426 6.175 6.239 230,024 -0.13(-2.00%)
Nov 05, 2009 6.182 6.366 6.140 6.366 342,012 +0.25(+4.16%)
Nov 04, 2009 6.387 6.515 6.083 6.112 266,812 -0.23(-3.57%)
Nov 03, 2009 6.182 6.345 6.076 6.338 188,499 +0.09(+1.47%)
Nov 02, 2009 6.218 6.338 6.062 6.246 150,097 +0.05(+0.80%)
Oct 30, 2009 6.394 6.401 6.133 6.197 384,711 -0.25(-3.94%)
Oct 29, 2009 6.451 6.515 6.373 6.451 318,113 +0.09(+1.44%)
Oct 28, 2009 6.642 6.691 6.359 6.359 267,435 -0.33(-4.86%)
Oct 27, 2009 6.889 6.924 6.667 6.684 304,952 -0.20(-2.97%)
Oct 26, 2009 6.931 7.094 6.776 6.889 332,859 -0.06(-0.81%)
Oct 23, 2009 6.981 7.023 6.938 6.946 454,862 -0.13(-1.80%)
Oct 22, 2009 6.868 7.094 6.748 7.073 341,055 +0.21(+3.09%)
Oct 21, 2009 6.854 7.059 6.847 6.861 419,122 -0.01(-0.10%)
Oct 20, 2009 6.847 6.896 6.818 6.868 324,671 -0.14(-2.02%)
Oct 19, 2009 6.762 7.030 6.762 7.009 327,724 +0.20(+3.01%)
Oct 16, 2009 6.924 6.931 6.606 6.804 429,213 -0.16(-2.33%)
Oct 15, 2009 6.861 7.263 6.748 6.967 280,007 +0.09(+1.34%)
Oct 14, 2009 6.825 6.896 6.719 6.875 244,309 +0.16(+2.31%)
Oct 13, 2009 6.670 6.719 6.550 6.719 398,235 +0.06(+0.85%)
Oct 12, 2009 6.734 6.811 6.649 6.663 540,838 -0.08(-1.26%)
Oct 09, 2009 6.663 6.748 6.613 6.748 222,308 +0.07(+1.06%)
Oct 08, 2009 6.917 6.917 6.677 6.677 572,604 -0.10(-1.46%)
Oct 07, 2009 6.790 6.868 6.718 6.776 396,007 -0.02(-0.31%)
Oct 06, 2009 6.769 6.903 6.677 6.797 515,874 +0.08(+1.26%)
Oct 05, 2009 6.712 6.790 6.649 6.712 351,646 +0.01(+0.21%)
Oct 02, 2009 6.684 6.889 6.649 6.698 437,083 -0.04(-0.63%)
Oct 01, 2009 7.101 7.101 6.628 6.741 1,002,349 -0.37(-5.26%)
Sep 30, 2009 7.447 7.447 7.037 7.115 385,821 -0.34(-4.55%)
Sep 29, 2009 7.475 7.539 7.426 7.454 231,576 -0.03(-0.38%)
Sep 28, 2009 7.461 7.581 7.419 7.482 420,135 +0.04(+0.47%)
Sep 25, 2009 7.673 7.737 7.419 7.447 250,314 -0.27(-3.48%)
Sep 24, 2009 7.702 7.793 7.560 7.716 266,028 +0.02(+0.28%)
Sep 23, 2009 7.702 7.836 7.574 7.694 283,458 -0.01(-0.09%)
Sep 22, 2009 7.963 7.970 7.673 7.702 281,832 -0.23(-2.94%)
Sep 21, 2009 7.928 8.118 7.829 7.935 194,898 -0.11(-1.32%)
Sep 18, 2009 8.281 8.345 7.645 8.041 1,244,547 -0.09(-1.13%)
Sep 17, 2009 8.330 8.359 8.097 8.133 226,054 +0.04(+0.44%)
Sep 16, 2009 8.019 8.429 8.005 8.097 270,203 +0.10(+1.24%)
Sep 15, 2009 8.027 8.027 7.822 7.998 213,850 +0.05(+0.62%)
Sep 14, 2009 7.808 8.005 7.716 7.949 233,861 +0.06(+0.81%)
Sep 11, 2009 7.935 8.027 7.786 7.885 319,106 +0.06(+0.72%)
Sep 10, 2009 7.800 7.829 7.617 7.829 328,689 +0.11(+1.47%)
Sep 09, 2009 7.638 7.751 7.525 7.716 296,713 +0.18(+2.34%)
Sep 08, 2009 7.765 7.779 7.482 7.539 446,642 -0.08(-1.02%)
Sep 04, 2009 7.391 7.631 7.348 7.617 236,938 +0.14(+1.89%)
Sep 03, 2009 7.313 7.475 7.157 7.475 272,294 +0.20(+2.82%)
Sep 02, 2009 7.228 7.687 7.214 7.271 246,879 -0.05(-0.68%)
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.