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, 2010 8.573 8.799 8.531 8.566 434,506 -0.08(-0.98%)
Nov 29, 2010 8.906 8.913 8.573 8.651 402,522 -0.35(-3.85%)
Nov 26, 2010 8.920 9.012 8.849 8.997 64,565 +0.00(+0.00%)
Nov 24, 2010 8.828 8.997 8.997 8.997 194,099 +0.19(+2.17%)
Nov 23, 2010 8.821 8.863 8.708 8.807 218,384 -0.17(-1.89%)
Nov 22, 2010 8.990 9.089 8.778 8.976 278,034 -0.05(-0.55%)
Nov 19, 2010 9.054 9.110 8.913 9.026 187,157 -0.07(-0.78%)
Nov 18, 2010 8.941 9.287 8.913 9.096 521,784 +0.26(+2.96%)
Nov 17, 2010 9.103 9.103 8.651 8.835 520,719 -0.27(-2.95%)
Nov 16, 2010 9.301 9.315 9.026 9.103 245,202 -0.31(-3.30%)
Nov 15, 2010 9.421 9.513 9.308 9.414 121,901 +0.09(+0.99%)
Nov 12, 2010 9.379 9.464 9.301 9.323 158,800 -0.20(-2.08%)
Nov 11, 2010 9.351 9.520 9.323 9.520 264,720 +0.04(+0.45%)
Nov 10, 2010 9.351 9.485 9.132 9.478 245,556 +0.12(+1.28%)
Nov 09, 2010 9.443 9.443 9.266 9.358 351,626 -0.08(-0.90%)
Nov 08, 2010 9.450 9.535 9.344 9.443 234,699 -0.08(-0.82%)
Nov 05, 2010 9.365 9.626 9.351 9.520 229,819 +0.16(+1.66%)
Nov 04, 2010 9.167 9.379 9.125 9.365 222,142 +0.31(+3.43%)
Nov 03, 2010 8.927 9.075 8.835 9.054 396,890 +0.11(+1.26%)
Nov 02, 2010 8.467 8.969 8.467 8.941 351,882 +0.55(+6.57%)
Nov 01, 2010 8.347 8.510 8.170 8.390 228,800 +0.06(+0.68%)
Oct 29, 2010 8.418 8.474 8.333 8.333 140,911 -0.13(-1.50%)
Oct 28, 2010 8.693 8.722 8.411 8.460 98,304 -0.12(-1.40%)
Oct 27, 2010 8.743 8.792 8.446 8.580 194,948 -0.28(-3.19%)
Oct 25, 2010 8.828 8.983 8.736 8.863 150,486 +0.08(+0.97%)
Oct 22, 2010 8.736 8.898 8.715 8.778 140,942 +0.06(+0.65%)
Oct 21, 2010 8.715 8.934 8.545 8.722 191,124 +0.08(+0.98%)
Oct 20, 2010 8.729 8.750 8.552 8.637 278,392 -0.06(-0.73%)
Oct 19, 2010 8.708 8.842 8.623 8.701 240,825 -0.18(-2.07%)
Oct 18, 2010 8.948 9.012 8.764 8.884 264,386 -0.16(-1.72%)
Oct 15, 2010 9.436 9.485 9.005 9.040 784,682 -0.28(-3.03%)
Oct 14, 2010 9.372 9.443 9.153 9.323 181,469 -0.08(-0.83%)
Oct 13, 2010 9.118 9.542 9.068 9.400 231,945 +0.33(+3.66%)
Oct 12, 2010 9.089 9.204 8.962 9.068 150,659 -0.03(-0.31%)
Oct 11, 2010 9.132 9.330 9.047 9.096 192,442 +0.01(+0.08%)
Oct 08, 2010 9.089 9.181 8.842 9.089 217,416 +0.22(+2.47%)
Oct 07, 2010 9.012 9.026 8.778 8.870 1,253 -0.05(-0.55%)
Oct 06, 2010 8.884 8.983 8.835 8.920 141,382 -0.01(-0.16%)
Oct 05, 2010 8.573 8.955 8.467 8.934 225,471 +0.45(+5.25%)
Oct 04, 2010 8.616 8.722 8.418 8.489 156,482 -0.17(-1.96%)
Oct 01, 2010 8.658 8.799 8.566 8.658 159,149 +0.04(+0.46%)
Sep 30, 2010 8.613 8.771 8.524 8.618 162,131 -0.04(-0.46%)
Sep 29, 2010 8.552 8.750 8.531 8.658 173,650 +0.05(+0.57%)
Sep 28, 2010 8.474 8.616 8.142 8.609 334,395 +0.18(+2.18%)
Sep 27, 2010 8.347 8.481 8.121 8.425 317,634 +0.06(+0.68%)
Sep 24, 2010 8.156 8.467 8.064 8.368 368,199 +0.36(+4.50%)
Sep 23, 2010 8.043 8.340 7.980 8.008 2,451 -0.12(-1.44%)
Sep 22, 2010 8.192 8.248 7.995 8.125 384,861 -0.11(-1.33%)
Sep 21, 2010 8.347 8.510 8.234 8.234 268,209 -0.15(-1.77%)
Sep 20, 2010 8.333 8.418 8.142 8.382 330,232 +0.08(+0.94%)
Sep 17, 2010 8.305 8.503 8.199 8.305 514,799 -0.41(-4.70%)
Sep 15, 2010 8.481 8.736 8.340 8.715 187,805 +0.21(+2.49%)
Sep 14, 2010 8.602 8.679 8.453 8.503 160,365 -0.11(-1.31%)
Sep 13, 2010 8.432 8.729 8.432 8.616 304,713 +0.30(+3.66%)
Sep 10, 2010 8.284 8.481 8.276 8.312 204,292 +0.04(+0.51%)
Sep 09, 2010 8.474 8.474 8.093 8.269 159,506 -0.03(-0.34%)
Sep 08, 2010 8.227 8.453 8.213 8.298 145,481 +0.12(+1.47%)
Sep 07, 2010 8.382 8.411 8.022 8.178 1,994 -0.23(-2.77%)
Sep 03, 2010 8.312 8.467 8.305 8.411 336,622 +0.21(+2.59%)
Sep 02, 2010 8.022 8.262 7.973 8.199 993 +0.14(+1.75%)
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.