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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing 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 (%)
Sep 30, 2009 7.466 7.466 7.055 7.133 384,831 -0.34(-4.55%)
Sep 29, 2009 7.495 7.558 7.445 7.473 230,981 -0.03(-0.38%)
Sep 28, 2009 7.480 7.601 7.438 7.502 419,057 +0.04(+0.47%)
Sep 25, 2009 7.693 7.757 7.438 7.466 249,672 -0.27(-3.48%)
Sep 24, 2009 7.721 7.813 7.580 7.736 265,346 +0.02(+0.28%)
Sep 23, 2009 7.721 7.856 7.594 7.714 282,730 -0.01(-0.09%)
Sep 22, 2009 7.983 7.991 7.693 7.721 281,108 -0.23(-2.94%)
Sep 21, 2009 7.948 8.139 7.849 7.955 194,398 -0.11(-1.32%)
Sep 18, 2009 8.302 8.366 7.665 8.061 1,241,354 -0.09(-1.13%)
Sep 17, 2009 8.352 8.380 8.118 8.153 225,474 +0.04(+0.44%)
Sep 16, 2009 8.040 8.451 8.026 8.118 269,510 +0.10(+1.24%)
Sep 15, 2009 8.047 8.047 7.842 8.019 213,302 +0.05(+0.62%)
Sep 14, 2009 7.828 8.026 7.736 7.969 233,261 +0.06(+0.81%)
Sep 11, 2009 7.955 8.047 7.806 7.906 318,288 +0.06(+0.72%)
Sep 10, 2009 7.821 7.849 7.636 7.849 327,846 +0.11(+1.47%)
Sep 09, 2009 7.658 7.771 7.544 7.736 295,952 +0.18(+2.34%)
Sep 08, 2009 7.785 7.799 7.502 7.558 445,496 -0.08(-1.02%)
Sep 04, 2009 7.410 7.651 7.367 7.636 236,330 +0.14(+1.89%)
Sep 03, 2009 7.332 7.495 7.176 7.495 271,595 +0.21(+2.82%)
Sep 02, 2009 7.247 7.707 7.233 7.289 246,246 -0.05(-0.68%)
Sep 01, 2009 7.424 7.728 7.197 7.339 201,566 -0.15(-1.99%)
Aug 31, 2009 7.622 7.622 7.332 7.488 263,611 -0.14(-1.86%)
Aug 28, 2009 7.813 7.856 7.566 7.629 179,777 -0.13(-1.73%)
Aug 27, 2009 7.828 7.906 7.615 7.764 141,704 -0.16(-2.06%)
Aug 26, 2009 7.828 7.962 7.693 7.927 185,056 +0.10(+1.27%)
Aug 25, 2009 7.898 7.920 7.728 7.828 261,459 -0.07(-0.90%)
Aug 24, 2009 8.033 8.047 7.813 7.898 234,086 -0.09(-1.15%)
Aug 21, 2009 7.672 8.012 7.665 7.991 356,698 +0.30(+3.96%)
Aug 20, 2009 7.636 7.721 7.558 7.686 154,323 +0.06(+0.74%)
Aug 19, 2009 7.480 7.728 7.473 7.629 223,096 +0.04(+0.47%)
Aug 18, 2009 7.424 7.665 7.268 7.594 219,444 +0.24(+3.28%)
Aug 17, 2009 7.282 7.417 7.240 7.353 234,972 -0.16(-2.08%)
Aug 14, 2009 7.934 7.934 7.367 7.509 273,958 -0.46(-5.78%)
Aug 13, 2009 7.785 7.976 7.693 7.969 268,066 +0.23(+3.02%)
Aug 12, 2009 7.431 7.842 7.374 7.736 266,423 +0.29(+3.90%)
Aug 11, 2009 7.431 7.516 7.254 7.445 140,809 +0.01(+0.10%)
Aug 10, 2009 7.240 7.438 7.240 7.438 174,726 +0.19(+2.64%)
Aug 07, 2009 6.885 7.360 6.800 7.247 559,085 +0.50(+7.35%)
Aug 06, 2009 7.006 7.041 6.744 6.751 271,876 -0.21(-2.95%)
Aug 05, 2009 7.119 7.148 6.772 6.956 226,405 -0.16(-2.29%)
Aug 04, 2009 7.020 7.148 6.914 7.119 224,047 +0.08(+1.21%)
Aug 03, 2009 6.864 7.084 6.864 7.034 210,508 +0.21(+3.01%)
Jul 31, 2009 6.772 7.034 6.701 6.829 299,521 +0.01(+0.10%)
Jul 30, 2009 6.666 6.963 6.609 6.822 294,621 +0.22(+3.33%)
Jul 29, 2009 6.609 6.645 6.510 6.602 196,052 -0.08(-1.17%)
Jul 28, 2009 6.538 6.694 6.503 6.680 232,112 +0.15(+2.28%)
Jul 27, 2009 6.645 6.715 6.439 6.531 332,688 -0.12(-1.81%)
Jul 24, 2009 6.595 6.659 6.460 6.652 1,383 +0.01(+0.11%)
Jul 23, 2009 6.319 6.715 6.319 6.645 264,370 +0.30(+4.80%)
Jul 22, 2009 6.156 6.468 6.142 6.340 249,809 +0.12(+1.94%)
Jul 21, 2009 6.312 6.312 6.135 6.220 221,163 -0.04(-0.68%)
Jul 20, 2009 6.227 6.262 6.064 6.262 173,353 +0.08(+1.38%)
Jul 17, 2009 6.234 6.234 6.021 6.177 213,021 +0.01(+0.23%)
Jul 16, 2009 5.965 6.198 5.922 6.163 279,228 +0.28(+4.69%)
Jul 15, 2009 5.540 5.887 5.532 5.887 308,591 +0.40(+7.36%)
Jul 14, 2009 5.462 5.554 5.285 5.483 195,657 +0.04(+0.65%)
Jul 13, 2009 5.214 5.462 5.150 5.447 282,898 +0.24(+4.63%)
Jul 10, 2009 5.192 5.277 5.157 5.207 169,248 -0.01(-0.14%)
Jul 09, 2009 5.341 5.370 5.214 5.214 130,381 -0.11(-2.00%)
Jul 08, 2009 5.412 5.426 5.228 5.320 275,722 -0.09(-1.70%)
Jul 07, 2009 5.632 5.639 5.412 5.412 174,273 -0.21(-3.78%)
Jul 06, 2009 5.695 5.702 5.455 5.625 317,187 -0.08(-1.37%)
Jul 02, 2009 6.057 6.057 5.702 5.702 184,681 -0.36(-5.96%)
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.