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 31, 2010 7.615 8.076 7.480 7.622 564 -0.45(-5.61%)
Aug 30, 2010 8.189 8.231 7.976 8.076 265,234 -0.13(-1.64%)
Aug 27, 2010 8.210 8.274 7.906 8.210 426,401 +0.21(+2.66%)
Aug 26, 2010 8.047 8.189 7.856 7.998 1,394 -0.02(-0.27%)
Aug 25, 2010 7.955 8.090 7.828 8.019 1,380 -0.02(-0.26%)
Aug 24, 2010 8.026 8.224 7.842 8.040 5,609 -0.16(-1.90%)
Aug 23, 2010 8.748 8.904 8.182 8.196 448,009 -0.52(-5.93%)
Aug 20, 2010 8.727 8.763 8.515 8.713 204,952 -0.12(-1.36%)
Aug 19, 2010 9.004 9.004 8.699 8.834 2,087 -0.24(-2.65%)
Aug 18, 2010 9.011 9.244 8.883 9.074 21,643 +0.04(+0.47%)
Aug 17, 2010 8.826 9.110 8.720 9.032 3,330 +0.35(+4.00%)
Aug 16, 2010 8.416 8.805 8.408 8.685 185,263 +0.21(+2.42%)
Aug 13, 2010 8.479 8.876 8.479 8.479 325,726 -0.47(-5.23%)
Aug 12, 2010 8.961 9.039 8.798 8.947 241,031 -0.26(-2.77%)
Aug 11, 2010 9.492 9.514 9.117 9.202 6,044 -0.58(-5.94%)
Aug 10, 2010 9.761 9.903 9.556 9.783 2,577 -0.12(-1.22%)
Aug 09, 2010 9.960 10.03 9.783 9.903 240,870 +0.05(+0.50%)
Aug 06, 2010 9.854 9.896 9.577 9.854 243,557 -0.09(-0.86%)
Aug 05, 2010 9.896 10.08 9.846 9.939 274,797 -0.03(-0.28%)
Aug 04, 2010 9.861 10.14 9.832 9.967 340,956 +0.16(+1.59%)
Aug 03, 2010 9.599 10.14 9.358 9.811 372,510 +0.09(+0.95%)
Aug 02, 2010 9.776 9.868 9.620 9.719 248,296 +0.11(+1.18%)
Jul 30, 2010 9.606 9.712 9.266 9.606 198,585 +0.05(+0.52%)
Jul 29, 2010 9.570 9.691 9.372 9.556 294,535 +0.05(+0.52%)
Jul 28, 2010 9.506 9.655 9.379 9.506 2,240 -0.15(-1.54%)
Jul 27, 2010 9.698 9.790 9.514 9.655 238,082 +0.02(+0.22%)
Jul 26, 2010 9.499 9.655 9.386 9.634 365,125 +0.13(+1.42%)
Jul 23, 2010 9.124 9.655 8.982 9.499 389,700 +0.29(+3.15%)
Jul 22, 2010 9.060 9.393 9.060 9.209 640,657 +0.28(+3.17%)
Jul 21, 2010 8.996 9.103 8.841 8.926 305,032 +0.04(+0.40%)
Jul 20, 2010 8.302 8.904 8.281 8.890 578,175 +0.48(+5.73%)
Jul 19, 2010 8.331 8.416 8.210 8.408 355,727 +0.14(+1.71%)
Jul 16, 2010 8.267 8.536 8.175 8.267 538,144 -0.25(-2.91%)
Jul 15, 2010 8.408 8.545 8.217 8.515 263,467 +0.10(+1.18%)
Jul 14, 2010 8.401 8.522 8.295 8.416 177,500 -0.06(-0.67%)
Jul 13, 2010 8.472 8.479 7.941 8.472 5,475 +0.60(+7.55%)
Jul 12, 2010 7.983 7.983 7.728 7.877 126,813 -0.13(-1.68%)
Jul 09, 2010 8.012 8.019 7.771 8.012 102,245 +0.10(+1.25%)
Jul 08, 2010 7.913 7.941 7.746 7.913 1,664 +0.13(+1.73%)
Jul 07, 2010 7.346 7.813 7.346 7.778 214,377 +0.45(+6.09%)
Jul 06, 2010 7.332 7.920 7.310 7.332 3,077 -0.35(-4.61%)
Jul 02, 2010 7.686 7.906 7.594 7.686 143,862 -0.06(-0.82%)
Jul 01, 2010 7.799 7.856 7.629 7.750 376,803 -0.08(-1.08%)
Jun 30, 2010 7.835 8.139 7.785 7.835 4,393 -0.13(-1.69%)
Jun 29, 2010 8.118 8.146 7.870 7.969 347,886 -0.42(-4.98%)
Jun 25, 2010 8.387 8.472 8.033 8.387 625,898 +0.22(+2.69%)
Jun 24, 2010 8.168 8.380 8.153 8.168 226,958 -0.22(-2.62%)
Jun 23, 2010 8.416 8.508 8.246 8.387 181,408 -0.01(-0.17%)
Jun 22, 2010 8.401 8.834 8.373 8.401 1,572 -0.24(-2.79%)
Jun 21, 2010 8.685 8.919 8.508 8.642 242,527 +0.13(+1.50%)
Jun 18, 2010 8.515 8.578 8.316 8.515 598,514 +0.05(+0.59%)
Jun 17, 2010 8.465 8.713 8.359 8.465 304 -0.13(-1.57%)
Jun 16, 2010 8.578 8.706 8.451 8.600 150,578 -0.05(-0.57%)
Jun 15, 2010 8.649 8.685 8.288 8.649 2,732 +0.33(+4.00%)
Jun 14, 2010 8.621 8.798 8.267 8.316 221,066 -0.18(-2.09%)
Jun 11, 2010 8.323 8.607 8.260 8.493 182,159 +0.07(+0.84%)
Jun 10, 2010 8.423 8.444 8.146 8.423 2,539 +0.30(+3.75%)
Jun 09, 2010 7.502 8.246 7.502 8.118 598,832 +0.72(+9.67%)
Jun 08, 2010 7.594 7.636 7.268 7.403 235,821 -0.17(-2.25%)
Jun 07, 2010 7.813 7.821 7.544 7.573 253,667 -0.17(-2.20%)
Jun 04, 2010 7.743 8.274 7.686 7.743 512,745 -0.73(-8.61%)
Jun 03, 2010 8.472 8.529 8.288 8.472 144,699 +0.04(+0.50%)
Jun 02, 2010 8.430 8.451 8.040 8.430 238,494 +0.21(+2.59%)
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.