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 (%)
May 30, 2008 6.481 6.502 6.326 6.389 305,380 -0.10(-1.53%)
May 29, 2008 6.481 6.580 6.432 6.488 248,864 +0.05(+0.77%)
May 28, 2008 6.517 6.524 6.333 6.439 200,974 -0.06(-0.98%)
May 27, 2008 6.354 6.580 6.340 6.502 192,963 +0.16(+2.45%)
May 26, 2008 6.276 6.453 6.177 6.347 0 +0.00(+0.00%)
May 23, 2008 6.276 6.453 6.177 6.347 275,018 +0.08(+1.35%)
May 22, 2008 6.488 6.524 6.255 6.262 436,603 -0.26(-4.01%)
May 21, 2008 6.580 6.672 6.488 6.524 187,062 -0.01(-0.22%)
May 20, 2008 6.488 6.573 6.460 6.538 215,516 +0.03(+0.43%)
May 19, 2008 6.418 6.672 6.418 6.510 186,449 +0.09(+1.43%)
May 16, 2008 6.559 6.616 6.396 6.418 206,820 -0.12(-1.84%)
May 15, 2008 6.488 6.601 6.361 6.538 130,503 +0.05(+0.76%)
May 14, 2008 6.580 6.764 6.213 6.488 742,448 -0.07(-1.08%)
May 13, 2008 6.432 7.216 6.326 6.559 2,115,552 +0.15(+2.32%)
May 12, 2008 6.255 6.446 6.191 6.411 271,664 +0.19(+3.07%)
May 09, 2008 6.220 6.354 5.923 6.220 335,511 -0.07(-1.12%)
May 08, 2008 6.439 6.439 6.227 6.290 201,510 -0.06(-1.00%)
May 07, 2008 6.616 6.750 6.340 6.354 299,393 -0.27(-4.06%)
May 06, 2008 6.608 6.707 6.573 6.623 230,119 -0.01(-0.11%)
May 05, 2008 6.941 6.941 6.587 6.630 218,272 -0.28(-4.09%)
May 02, 2008 7.068 7.068 6.757 6.912 237,851 +0.01(+0.10%)
May 01, 2008 6.594 6.941 6.587 6.905 215,742 +0.30(+4.49%)
Apr 30, 2008 6.637 6.736 6.453 6.608 182,783 +0.01(+0.11%)
Apr 29, 2008 6.637 6.700 6.510 6.601 131,353 -0.03(-0.43%)
Apr 28, 2008 6.531 6.750 6.432 6.630 148,667 +0.08(+1.19%)
Apr 25, 2008 6.623 6.672 6.481 6.552 152,040 -0.04(-0.64%)
Apr 24, 2008 6.418 6.686 6.361 6.594 160,843 +0.22(+3.44%)
Apr 23, 2008 6.432 6.488 6.368 6.375 58,181 -0.01(-0.22%)
Apr 22, 2008 6.538 6.538 6.347 6.389 227,599 -0.19(-2.90%)
Apr 21, 2008 6.813 6.990 6.580 6.580 234,120 -0.25(-3.72%)
Apr 18, 2008 6.750 6.898 6.686 6.835 260,167 +0.18(+2.76%)
Apr 17, 2008 6.432 6.672 6.396 6.651 347,311 +0.18(+2.84%)
Apr 16, 2008 6.446 6.580 6.354 6.467 449,086 +0.10(+1.55%)
Apr 15, 2008 6.418 6.432 6.340 6.368 328,515 +0.01(+0.11%)
Apr 14, 2008 6.326 6.425 6.269 6.361 154,565 +0.00(+0.00%)
Apr 11, 2008 6.368 6.418 6.234 6.361 396,583 -0.09(-1.42%)
Apr 10, 2008 6.446 6.573 6.432 6.453 137,948 +0.02(+0.33%)
Apr 09, 2008 6.608 6.714 6.432 6.432 191,705 -0.15(-2.26%)
Apr 08, 2008 6.644 6.658 6.502 6.580 162,000 -0.12(-1.79%)
Apr 07, 2008 6.608 6.764 6.608 6.700 284,354 +0.13(+2.05%)
Apr 04, 2008 6.693 6.736 6.446 6.566 1,294,450 -0.01(-0.11%)
Apr 03, 2008 6.552 6.743 6.439 6.573 365,038 +0.04(+0.54%)
Apr 02, 2008 6.382 6.665 6.361 6.538 394,461 +0.18(+2.78%)
Apr 01, 2008 6.156 6.502 6.078 6.361 329,519 +0.28(+4.65%)
Mar 31, 2008 6.290 6.305 6.071 6.078 590,205 -0.18(-2.93%)
Mar 28, 2008 6.467 6.524 6.255 6.262 317,210 -0.17(-2.64%)
Mar 27, 2008 6.623 6.679 6.432 6.432 265,002 -0.16(-2.47%)
Mar 26, 2008 6.502 6.608 6.347 6.594 412,571 +0.05(+0.76%)
Mar 25, 2008 6.191 6.623 6.191 6.545 494,764 +0.28(+4.51%)
Mar 24, 2008 5.803 6.411 5.796 6.262 851,318 +0.47(+8.18%)
Mar 21, 2008 5.626 5.937 5.555 5.789 1,046,259 +0.00(+0.00%)
Mar 20, 2008 5.626 5.937 5.555 5.789 1,046,259 +0.27(+4.87%)
Mar 19, 2008 5.838 5.944 5.520 5.520 715,916 -0.29(-4.99%)
Mar 18, 2008 5.718 5.866 5.640 5.810 989,855 +0.25(+4.58%)
Mar 17, 2008 5.421 5.725 5.336 5.555 472,202 +0.06(+1.03%)
Mar 14, 2008 5.675 5.683 5.273 5.499 507,736 -0.15(-2.63%)
Mar 13, 2008 5.343 5.675 5.343 5.647 303,627 +0.25(+4.72%)
Mar 12, 2008 5.584 5.626 5.372 5.393 433,603 -0.23(-4.15%)
Mar 11, 2008 5.407 5.626 5.301 5.626 336,594 +0.34(+6.42%)
Mar 10, 2008 5.612 5.697 5.223 5.287 530,795 -0.29(-5.20%)
Mar 07, 2008 5.640 5.704 5.548 5.577 366,306 -0.03(-0.50%)
Mar 06, 2008 6.008 6.043 5.584 5.605 476,783 -0.40(-6.60%)
Mar 05, 2008 6.064 6.121 5.944 6.001 406,063 -0.01(-0.12%)
Mar 04, 2008 6.177 6.199 5.895 6.008 403,103 -0.16(-2.63%)
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.