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 (%)
Dec 31, 2009 8.859 8.654 8.654 8.654 192,471 -0.13(-1.53%)
Dec 30, 2009 8.675 8.788 8.618 8.788 271,094 +0.06(+0.65%)
Dec 29, 2009 8.767 8.852 8.682 8.732 146,436 +0.01(+0.16%)
Dec 28, 2009 8.845 8.887 8.625 8.717 245,499 -0.03(-0.32%)
Dec 24, 2009 8.739 8.809 8.675 8.746 63,031 +0.06(+0.73%)
Dec 23, 2009 8.540 8.717 8.363 8.682 256,540 +0.21(+2.51%)
Dec 22, 2009 8.484 8.533 8.398 8.470 318,193 +0.03(+0.34%)
Dec 21, 2009 8.243 8.477 8.193 8.441 296,282 +0.25(+3.03%)
Dec 18, 2009 8.236 8.236 7.931 8.193 775,217 -0.06(-0.77%)
Dec 17, 2009 8.349 8.356 8.045 8.257 388,627 -0.33(-3.87%)
Dec 16, 2009 8.052 8.696 7.981 8.590 774,079 +0.01(+0.08%)
Dec 15, 2009 8.668 8.710 8.491 8.583 240,999 -0.06(-0.74%)
Dec 14, 2009 8.562 8.647 8.555 8.647 221,651 +0.15(+1.75%)
Dec 11, 2009 8.470 8.576 8.427 8.498 271,653 +0.05(+0.59%)
Dec 10, 2009 8.562 8.724 8.392 8.448 365,196 -0.10(-1.16%)
Dec 09, 2009 8.370 8.547 8.151 8.547 557,660 +0.21(+2.46%)
Dec 08, 2009 8.208 8.413 7.967 8.342 585,003 +0.15(+1.82%)
Dec 07, 2009 8.094 8.193 7.946 8.193 752,421 +0.25(+3.12%)
Dec 04, 2009 7.726 7.981 7.591 7.946 538,381 +0.39(+5.15%)
Dec 03, 2009 7.712 7.768 7.521 7.556 371,420 -0.11(-1.39%)
Dec 02, 2009 7.407 7.719 7.337 7.662 355,970 +0.28(+3.74%)
Dec 01, 2009 7.443 7.606 7.315 7.386 451,816 +0.02(+0.29%)
Nov 30, 2009 7.273 7.386 7.089 7.365 468,568 +0.06(+0.78%)
Nov 27, 2009 7.209 7.563 7.209 7.308 221,990 -0.18(-2.37%)
Nov 25, 2009 7.492 7.648 7.329 7.485 277,142 -0.01(-0.09%)
Nov 24, 2009 7.733 7.733 7.223 7.492 513,765 -0.24(-3.11%)
Nov 23, 2009 7.365 7.733 7.337 7.733 653,835 +0.51(+7.06%)
Nov 20, 2009 6.550 7.294 6.437 7.223 926,730 +0.81(+12.71%)
Nov 19, 2009 6.635 6.650 6.366 6.409 156,037 -0.30(-4.44%)
Nov 18, 2009 6.586 6.720 6.550 6.706 211,139 +0.12(+1.83%)
Nov 17, 2009 6.614 6.628 6.458 6.586 125,242 -0.08(-1.17%)
Nov 16, 2009 6.366 6.664 6.345 6.664 269,892 +0.37(+5.85%)
Nov 13, 2009 6.246 6.296 6.104 6.296 312,073 +0.06(+0.91%)
Nov 12, 2009 6.515 6.614 6.203 6.239 224,885 -0.31(-4.76%)
Nov 11, 2009 6.565 6.635 6.508 6.550 143,283 +0.06(+0.98%)
Nov 10, 2009 6.409 6.529 6.373 6.487 240,389 +0.06(+0.88%)
Nov 09, 2009 6.303 6.451 6.303 6.430 266,496 +0.18(+2.83%)
Nov 06, 2009 6.338 6.441 6.189 6.253 229,507 -0.13(-2.00%)
Nov 05, 2009 6.196 6.380 6.154 6.380 341,242 +0.25(+4.16%)
Nov 04, 2009 6.402 6.529 6.097 6.126 266,212 -0.23(-3.57%)
Nov 03, 2009 6.196 6.359 6.090 6.352 188,075 +0.09(+1.47%)
Nov 02, 2009 6.232 6.352 6.076 6.260 149,759 +0.05(+0.80%)
Oct 30, 2009 6.409 6.416 6.147 6.211 383,846 -0.25(-3.94%)
Oct 29, 2009 6.465 6.529 6.388 6.465 317,397 +0.09(+1.44%)
Oct 28, 2009 6.657 6.706 6.373 6.373 266,833 -0.33(-4.86%)
Oct 27, 2009 6.905 6.940 6.682 6.699 304,266 -0.21(-2.97%)
Oct 26, 2009 6.947 7.110 6.791 6.905 332,110 -0.06(-0.81%)
Oct 23, 2009 6.997 7.039 6.954 6.961 453,839 -0.13(-1.80%)
Oct 22, 2009 6.883 7.110 6.763 7.089 340,287 +0.21(+3.09%)
Oct 21, 2009 6.869 7.074 6.862 6.876 418,178 -0.01(-0.10%)
Oct 20, 2009 6.862 6.912 6.834 6.883 323,941 -0.14(-2.02%)
Oct 19, 2009 6.777 7.046 6.777 7.025 326,987 +0.21(+3.01%)
Oct 16, 2009 6.940 6.947 6.621 6.820 428,247 -0.16(-2.33%)
Oct 15, 2009 6.876 7.280 6.763 6.982 279,377 +0.09(+1.34%)
Oct 14, 2009 6.841 6.912 6.735 6.890 243,759 +0.16(+2.31%)
Oct 13, 2009 6.685 6.735 6.565 6.735 397,338 +0.06(+0.85%)
Oct 12, 2009 6.749 6.827 6.664 6.678 539,621 -0.08(-1.26%)
Oct 09, 2009 6.678 6.763 6.628 6.763 221,808 +0.07(+1.06%)
Oct 08, 2009 6.933 6.933 6.692 6.692 571,316 -0.10(-1.46%)
Oct 07, 2009 6.805 6.883 6.733 6.791 395,116 -0.02(-0.31%)
Oct 06, 2009 6.784 6.919 6.692 6.812 514,714 +0.08(+1.26%)
Oct 05, 2009 6.727 6.805 6.664 6.727 350,854 +0.01(+0.21%)
Oct 02, 2009 6.699 6.905 6.664 6.713 436,100 -0.04(-0.63%)
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.