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 (%)
Jan 30, 2009 7.223 7.457 7.004 7.033 0 -0.18(-2.55%)
Jan 29, 2009 6.750 7.287 6.531 7.216 793,827 +0.33(+4.83%)
Jan 28, 2009 6.884 7.025 6.679 6.884 275,303 +0.13(+1.99%)
Jan 27, 2009 6.594 6.863 6.538 6.750 374,425 +0.16(+2.36%)
Jan 26, 2009 6.481 6.693 6.432 6.594 239,570 +0.11(+1.63%)
Jan 23, 2009 5.944 6.729 5.880 6.488 631,597 +0.47(+7.75%)
Jan 22, 2009 6.121 6.149 5.852 6.022 366,552 -0.25(-4.05%)
Jan 21, 2009 6.036 6.312 5.831 6.276 641,253 +0.33(+5.59%)
Jan 20, 2009 6.340 6.340 5.937 5.944 502,045 -0.54(-8.39%)
Jan 16, 2009 6.340 6.488 5.986 6.488 0 +0.10(+1.55%)
Jan 15, 2009 6.276 6.460 5.937 6.389 269,454 +0.05(+0.78%)
Jan 14, 2009 6.552 6.616 6.227 6.340 309,042 -0.37(-5.58%)
Jan 13, 2009 6.601 6.771 6.495 6.714 326,525 +0.11(+1.60%)
Jan 12, 2009 6.510 6.757 6.396 6.608 390,139 +0.07(+1.08%)
Jan 09, 2009 7.068 7.096 6.495 6.538 395,009 -0.55(-7.78%)
Jan 08, 2009 6.559 7.089 6.524 7.089 546,568 +0.42(+6.36%)
Jan 07, 2009 6.912 6.912 6.573 6.665 240,727 -0.30(-4.26%)
Jan 06, 2009 6.806 7.096 6.792 6.962 413,635 +0.19(+2.82%)
Jan 05, 2009 6.573 6.785 6.474 6.771 487,921 +0.18(+2.68%)
Jan 02, 2009 6.601 6.700 6.552 6.594 0 +0.00(+0.00%)
Jan 01, 2009 6.368 6.608 6.269 6.594 0 +0.00(+0.00%)
Dec 31, 2008 6.368 6.608 6.269 6.594 474,590 +0.23(+3.67%)
Dec 30, 2008 6.071 6.375 5.958 6.361 486,787 +0.37(+6.13%)
Dec 29, 2008 6.107 6.142 5.866 5.994 814,233 -0.11(-1.74%)
Dec 26, 2008 6.078 6.206 6.008 6.100 0 +0.06(+0.94%)
Dec 24, 2008 6.276 6.276 6.029 6.043 365,604 -0.26(-4.15%)
Dec 23, 2008 6.297 6.446 6.029 6.305 423,360 +0.06(+1.02%)
Dec 22, 2008 6.071 6.319 6.008 6.241 647,856 +0.17(+2.79%)
Dec 19, 2008 6.163 6.396 5.972 6.071 1,286,410 -0.16(-2.61%)
Dec 18, 2008 6.234 6.305 5.994 6.234 406,687 +0.04(+0.57%)
Dec 17, 2008 6.071 6.255 5.930 6.199 696,086 +0.08(+1.39%)
Dec 16, 2008 6.114 6.135 5.965 6.114 766,983 +0.06(+1.05%)
Dec 15, 2008 5.930 6.184 5.831 6.050 726,702 +0.14(+2.39%)
Dec 12, 2008 5.796 6.022 5.711 5.909 0 -0.03(-0.48%)
Dec 11, 2008 6.227 6.312 5.783 5.937 482,328 -0.38(-6.04%)
Dec 10, 2008 6.326 6.446 6.248 6.319 410,439 +0.09(+1.48%)
Dec 09, 2008 6.283 6.608 6.149 6.227 378,095 -0.10(-1.56%)
Dec 08, 2008 6.248 6.446 6.114 6.326 568,610 +0.23(+3.71%)
Dec 05, 2008 5.803 6.142 5.626 6.100 0 +0.20(+3.35%)
Dec 04, 2008 5.880 6.184 5.789 5.902 476,395 -0.07(-1.18%)
Dec 03, 2008 5.577 5.972 5.258 5.972 617,696 +0.48(+8.75%)
Dec 02, 2008 5.174 5.492 5.032 5.492 389,884 +0.46(+9.13%)
Dec 01, 2008 5.584 5.584 5.018 5.032 360,568 -0.62(-11.00%)
Nov 28, 2008 5.449 5.654 5.442 5.654 172,008 +0.20(+3.76%)
Nov 26, 2008 5.025 5.612 4.955 5.449 570,486 +0.25(+4.76%)
Nov 25, 2008 5.117 5.202 4.976 5.202 558,591 +0.12(+2.36%)
Nov 24, 2008 4.679 5.223 4.591 5.082 537,274 +0.45(+9.77%)
Nov 21, 2008 4.488 4.629 4.078 4.629 604,440 +0.20(+4.47%)
Nov 20, 2008 4.757 4.827 4.396 4.432 459,867 -0.31(-6.56%)
Nov 19, 2008 5.301 5.372 4.735 4.743 311,507 -0.57(-10.77%)
Nov 18, 2008 4.834 5.343 4.651 5.315 667,970 +0.50(+10.43%)
Nov 17, 2008 4.580 5.145 4.580 4.813 243,132 +0.06(+1.34%)
Nov 14, 2008 5.096 5.294 4.693 4.750 0 -0.45(-8.57%)
Nov 13, 2008 4.714 5.195 4.326 5.195 541,029 +0.47(+10.03%)
Nov 12, 2008 4.891 5.138 4.721 4.721 368,953 -0.27(-5.38%)
Nov 11, 2008 4.940 5.131 4.877 4.990 304,425 -0.04(-0.84%)
Nov 10, 2008 5.499 5.499 5.011 5.032 391,473 -0.33(-6.07%)
Nov 07, 2008 5.463 5.478 5.244 5.357 0 -0.08(-1.43%)
Nov 06, 2008 5.541 5.633 5.435 5.435 251,401 -0.14(-2.53%)
Nov 05, 2008 5.725 5.866 5.555 5.577 477,410 -0.32(-5.40%)
Nov 04, 2008 5.937 6.001 5.746 5.895 358,203 +0.00(+0.00%)
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.