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

Griffon Corp (NY: GFF )

67.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2008 8.724 8.807 8.540 8.675 0 -0.08(-0.89%)
Aug 28, 2008 8.632 8.781 8.547 8.753 1,423,005 +0.12(+1.39%)
Aug 27, 2008 8.760 8.809 8.470 8.632 1,290,439 -0.14(-1.61%)
Aug 26, 2008 8.222 8.994 8.158 8.774 1,879,479 -0.06(-0.64%)
Aug 25, 2008 8.795 8.894 8.732 8.831 857,665 +0.01(+0.08%)
Aug 22, 2008 8.887 8.887 8.767 8.824 0 +0.04(+0.40%)
Aug 21, 2008 8.788 8.909 8.696 8.788 867,838 -0.10(-1.12%)
Aug 20, 2008 8.427 8.994 8.353 8.887 1,009,767 +0.52(+6.27%)
Aug 19, 2008 8.314 8.498 8.264 8.363 421,363 +0.11(+1.37%)
Aug 18, 2008 8.448 8.767 8.200 8.250 487,311 -0.25(-2.92%)
Aug 15, 2008 8.392 8.498 8.144 8.498 0 +0.23(+2.83%)
Aug 14, 2008 7.719 8.328 7.556 8.264 708,144 +0.53(+6.87%)
Aug 13, 2008 7.429 7.754 7.393 7.733 412,452 +0.32(+4.30%)
Aug 12, 2008 7.096 7.414 7.089 7.414 254,039 +0.24(+3.36%)
Aug 11, 2008 7.082 7.174 6.975 7.174 608,689 +0.05(+0.70%)
Aug 08, 2008 6.720 7.152 6.019 7.124 731,629 +0.06(+0.80%)
Aug 07, 2008 7.025 7.315 6.972 7.067 429,810 -0.04(-0.60%)
Aug 06, 2008 7.103 7.124 6.912 7.110 155,625 -0.02(-0.30%)
Aug 05, 2008 7.018 7.145 6.954 7.131 169,805 +0.22(+3.18%)
Aug 04, 2008 7.004 7.025 6.749 6.912 151,374 -0.11(-1.51%)
Aug 01, 2008 7.053 7.145 6.876 7.018 154,914 -0.10(-1.39%)
Jul 31, 2008 7.046 7.174 6.989 7.117 168,777 -0.04(-0.50%)
Jul 30, 2008 7.082 7.174 6.905 7.152 210,286 +0.12(+1.71%)
Jul 29, 2008 7.032 7.089 6.876 7.032 265,192 +0.19(+2.79%)
Jul 28, 2008 6.841 7.011 6.798 6.841 144,259 -0.04(-0.51%)
Jul 25, 2008 6.784 7.074 6.777 6.876 244,028 +0.14(+2.10%)
Jul 24, 2008 6.805 6.933 6.554 6.735 299,770 -0.07(-1.04%)
Jul 23, 2008 6.706 6.855 6.621 6.805 360,880 +0.08(+1.16%)
Jul 22, 2008 6.345 6.798 6.345 6.727 256,101 +0.36(+5.67%)
Jul 21, 2008 6.373 6.494 6.265 6.366 233,849 -0.01(-0.11%)
Jul 18, 2008 6.543 6.699 6.267 6.373 569,758 -0.20(-3.02%)
Jul 17, 2008 6.529 6.720 6.476 6.572 253,973 +0.07(+1.09%)
Jul 16, 2008 6.253 6.522 6.182 6.501 295,907 +0.28(+4.56%)
Jul 15, 2008 6.225 6.430 6.196 6.218 371,627 -0.09(-1.46%)
Jul 14, 2008 6.423 6.423 6.246 6.310 312,522 -0.10(-1.55%)
Jul 11, 2008 6.331 6.423 6.253 6.409 387,016 +0.01(+0.22%)
Jul 10, 2008 6.239 6.444 6.239 6.395 284,034 +0.13(+2.15%)
Jul 09, 2008 6.572 6.635 6.225 6.260 282,972 -0.28(-4.23%)
Jul 08, 2008 6.352 6.543 6.232 6.536 262,535 +0.23(+3.59%)
Jul 07, 2008 6.281 6.359 6.161 6.310 290,260 +0.09(+1.48%)
Jul 04, 2008 6.274 6.310 6.203 6.218 153,998 +0.00(+0.00%)
Jul 03, 2008 6.274 6.310 6.203 6.218 153,998 -0.06(-0.90%)
Jul 02, 2008 6.310 6.359 6.225 6.274 383,887 -0.06(-0.89%)
Jul 01, 2008 6.232 6.416 6.175 6.331 716,929 +0.13(+2.05%)
Jun 30, 2008 6.494 6.494 6.196 6.203 351,534 -0.25(-3.84%)
Jun 27, 2008 6.380 6.558 6.296 6.451 849,815 +0.07(+1.11%)
Jun 26, 2008 6.373 6.423 6.345 6.380 197,004 -0.03(-0.44%)
Jun 25, 2008 6.458 8.073 6.359 6.409 379,050 +0.04(+0.67%)
Jun 24, 2008 6.430 6.536 6.366 6.366 519,242 -0.10(-1.53%)
Jun 23, 2008 6.522 6.558 6.345 6.465 807,376 -0.01(-0.22%)
Jun 20, 2008 6.593 6.699 6.338 6.480 724,650 -0.14(-2.14%)
Jun 19, 2008 6.395 6.621 6.388 6.621 808,839 +0.25(+3.89%)
Jun 18, 2008 6.409 6.473 6.345 6.373 764,762 -0.08(-1.21%)
Jun 17, 2008 6.529 6.550 6.423 6.451 250,420 -0.09(-1.41%)
Jun 16, 2008 6.494 6.586 6.480 6.543 165,696 +0.06(+0.87%)
Jun 13, 2008 6.409 6.515 6.373 6.487 129,871 +0.13(+2.12%)
Jun 12, 2008 6.317 6.444 6.317 6.352 170,843 +0.04(+0.56%)
Jun 11, 2008 6.494 6.565 6.317 6.317 223,213 -0.21(-3.25%)
Jun 10, 2008 6.508 6.600 6.465 6.529 149,557 +0.00(+0.00%)
Jun 09, 2008 6.487 6.671 6.487 6.529 215,484 +0.04(+0.66%)
Jun 06, 2008 6.643 6.692 6.480 6.487 287,727 -0.21(-3.17%)
Jun 05, 2008 6.607 6.727 6.600 6.699 183,668 +0.06(+0.96%)
Jun 04, 2008 6.579 6.685 6.572 6.635 346,368 +0.03(+0.43%)
Jun 03, 2008 6.515 6.657 6.515 6.607 284,208 +0.11(+1.74%)
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.