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 (%)
Mar 31, 2011 9.287 9.358 9.231 9.280 140,553 -0.04(-0.38%)
Mar 30, 2011 9.301 9.315 9.280 9.315 226,317 +0.18(+1.93%)
Mar 29, 2011 9.026 9.195 8.962 9.139 196,568 +0.09(+1.02%)
Mar 28, 2011 9.294 9.351 9.047 9.047 165,778 -0.25(-2.66%)
Mar 25, 2011 9.174 9.365 9.096 9.294 253,987 +0.17(+1.86%)
Mar 24, 2011 9.252 9.252 9.061 9.125 126,943 -0.07(-0.77%)
Mar 23, 2011 9.259 9.259 8.983 9.195 329,466 -0.08(-0.84%)
Mar 22, 2011 9.174 9.330 9.132 9.273 227,862 +0.10(+1.08%)
Mar 21, 2011 9.183 9.202 9.096 9.174 301,543 +0.20(+2.29%)
Mar 18, 2011 9.103 9.103 8.870 8.969 2,220,636 +0.08(+0.95%)
Mar 17, 2011 8.884 8.941 8.736 8.884 257,413 +0.18(+2.11%)
Mar 16, 2011 8.708 8.764 8.552 8.701 290,434 -0.05(-0.57%)
Mar 15, 2011 8.626 8.884 8.626 8.750 366,264 -0.13(-1.51%)
Mar 14, 2011 8.425 8.891 8.340 8.884 329,961 +0.31(+3.63%)
Mar 11, 2011 8.602 8.637 8.439 8.573 280,083 -0.09(-1.06%)
Mar 10, 2011 8.856 8.863 8.630 8.665 384,817 -0.34(-3.77%)
Mar 09, 2011 9.026 9.082 8.856 9.004 145,168 -0.03(-0.31%)
Mar 08, 2011 8.750 9.167 8.750 9.033 235,317 +0.28(+3.15%)
Mar 07, 2011 8.948 8.949 8.679 8.757 279,525 -0.16(-1.82%)
Mar 04, 2011 9.110 9.110 8.799 8.920 227,179 -0.20(-2.17%)
Mar 03, 2011 8.623 9.146 8.517 9.118 500,929 +0.59(+6.88%)
Mar 02, 2011 8.446 8.580 8.411 8.531 243,660 +0.06(+0.67%)
Mar 01, 2011 8.552 8.580 8.453 8.474 581,587 -0.05(-0.58%)
Feb 28, 2011 8.517 8.580 8.467 8.524 361,915 +0.04(+0.50%)
Feb 25, 2011 8.481 8.538 8.432 8.481 555,460 +0.03(+0.33%)
Feb 24, 2011 8.453 8.538 8.411 8.453 564,162 +0.01(+0.17%)
Feb 23, 2011 8.644 8.658 8.333 8.439 698,143 -0.22(-2.53%)
Feb 22, 2011 8.821 8.891 8.545 8.658 324,201 -0.25(-2.78%)
Feb 18, 2011 8.955 8.976 8.856 8.906 242,435 -0.03(-0.32%)
Feb 17, 2011 8.743 9.082 8.637 8.934 664,459 +0.17(+1.94%)
Feb 16, 2011 8.877 8.898 8.644 8.764 272,300 -0.04(-0.48%)
Feb 15, 2011 8.785 8.891 8.729 8.807 254,396 -0.04(-0.40%)
Feb 14, 2011 8.821 8.863 8.743 8.842 291,484 +0.04(+0.48%)
Feb 11, 2011 8.736 8.870 8.686 8.799 214,619 +0.06(+0.73%)
Feb 10, 2011 8.587 8.916 8.587 8.736 520,185 +0.14(+1.64%)
Feb 09, 2011 8.354 8.739 8.312 8.595 452,571 +0.20(+2.36%)
Feb 08, 2011 8.255 8.481 8.199 8.397 906,347 +0.11(+1.28%)
Feb 07, 2011 8.178 8.425 8.128 8.291 299,073 +0.13(+1.65%)
Feb 04, 2011 7.973 8.163 7.810 8.156 583,924 +0.16(+1.94%)
Feb 03, 2011 8.291 8.460 7.923 8.001 296,221 -0.32(-3.82%)
Feb 02, 2011 8.354 8.425 8.227 8.319 164,775 -0.08(-0.93%)
Feb 01, 2011 8.276 8.496 8.206 8.397 184,519 +0.17(+2.06%)
Jan 31, 2011 8.170 8.305 8.135 8.227 221,147 +0.08(+0.95%)
Jan 28, 2011 8.467 8.496 8.093 8.149 925,390 -0.34(-4.00%)
Jan 27, 2011 8.432 8.517 8.347 8.489 171,430 +0.02(+0.25%)
Jan 26, 2011 8.185 8.538 8.185 8.467 419,449 +0.33(+3.99%)
Jan 25, 2011 7.937 8.142 7.888 8.142 213,019 +0.18(+2.22%)
Jan 24, 2011 7.987 7.994 7.831 7.965 852,031 +0.01(+0.18%)
Jan 21, 2011 8.163 8.206 7.859 7.951 408,356 -0.18(-2.17%)
Jan 20, 2011 8.227 8.319 8.128 8.128 188,662 -0.14(-1.71%)
Jan 19, 2011 8.411 8.474 8.262 8.269 395,136 -0.17(-2.01%)
Jan 18, 2011 8.411 8.467 8.390 8.439 239,334 +0.03(+0.34%)
Jan 14, 2011 8.510 8.510 8.368 8.411 419,027 -0.10(-1.16%)
Jan 13, 2011 8.467 8.524 8.361 8.510 786,301 +0.01(+0.17%)
Jan 12, 2011 8.764 8.764 8.467 8.496 282,399 -0.19(-2.20%)
Jan 11, 2011 8.877 8.913 8.587 8.686 250,374 -0.15(-1.68%)
Jan 10, 2011 8.771 8.962 8.722 8.835 204,126 +0.01(+0.16%)
Jan 07, 2011 8.913 8.983 8.623 8.821 195,886 -0.09(-1.03%)
Jan 06, 2011 9.103 9.132 8.898 8.913 181,419 -0.20(-2.25%)
Jan 05, 2011 8.920 9.139 8.877 9.118 198,719 +0.17(+1.90%)
Jan 04, 2011 9.337 9.337 8.842 8.948 257,773 -0.30(-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.