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

Griffon Corp (NY: GFF )

66.10 -1.75 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2011 8.189 8.323 8.153 8.246 220,649 +0.08(+0.95%)
Jan 28, 2011 8.486 8.515 8.111 8.168 923,307 -0.34(-4.00%)
Jan 27, 2011 8.451 8.536 8.366 8.508 171,045 +0.02(+0.25%)
Jan 26, 2011 8.203 8.557 8.203 8.486 418,505 +0.33(+3.99%)
Jan 25, 2011 7.955 8.161 7.906 8.161 212,539 +0.18(+2.22%)
Jan 24, 2011 8.005 8.012 7.849 7.983 850,114 +0.01(+0.18%)
Jan 21, 2011 8.182 8.224 7.877 7.969 407,438 -0.18(-2.17%)
Jan 20, 2011 8.246 8.338 8.146 8.146 188,237 -0.14(-1.71%)
Jan 19, 2011 8.430 8.493 8.281 8.288 394,247 -0.17(-2.01%)
Jan 18, 2011 8.430 8.486 8.408 8.458 238,795 +0.03(+0.34%)
Jan 14, 2011 8.529 8.529 8.387 8.430 418,084 -0.10(-1.16%)
Jan 13, 2011 8.486 8.543 8.380 8.529 784,532 +0.01(+0.17%)
Jan 12, 2011 8.784 8.784 8.486 8.515 281,763 -0.19(-2.20%)
Jan 11, 2011 8.897 8.933 8.607 8.706 249,810 -0.15(-1.68%)
Jan 10, 2011 8.791 8.982 8.741 8.855 203,667 +0.01(+0.16%)
Jan 07, 2011 8.933 9.004 8.642 8.841 195,445 -0.09(-1.03%)
Jan 06, 2011 9.124 9.152 8.919 8.933 181,011 -0.21(-2.25%)
Jan 05, 2011 8.940 9.159 8.897 9.138 198,272 +0.17(+1.90%)
Jan 04, 2011 9.358 9.358 8.862 8.968 257,193 -0.30(-3.21%)
Jan 03, 2011 9.117 9.336 9.081 9.266 330,370 +0.24(+2.67%)
Dec 31, 2010 9.053 9.237 8.989 9.025 294,111 -0.04(-0.47%)
Dec 30, 2010 9.046 9.159 9.032 9.067 165,917 +0.04(+0.39%)
Dec 29, 2010 8.869 9.053 8.699 9.032 264,770 +0.17(+1.92%)
Dec 28, 2010 8.890 8.961 8.855 8.862 228,796 -0.04(-0.40%)
Dec 27, 2010 8.812 8.968 8.812 8.897 249,340 +0.08(+0.88%)
Dec 23, 2010 8.855 8.904 8.812 8.819 80,780 -0.01(-0.16%)
Dec 22, 2010 8.876 8.890 8.819 8.834 242,635 +0.01(+0.08%)
Dec 21, 2010 8.614 8.883 8.614 8.826 299,903 +0.25(+2.89%)
Dec 20, 2010 8.522 8.727 8.508 8.578 355,707 +0.06(+0.66%)
Dec 17, 2010 8.621 8.635 8.493 8.522 742,925 -0.19(-2.20%)
Dec 16, 2010 8.741 8.798 8.671 8.713 336,892 -0.03(-0.32%)
Dec 15, 2010 8.770 8.904 8.720 8.741 394,109 -0.05(-0.56%)
Dec 14, 2010 8.763 8.883 8.748 8.791 263,758 +0.09(+0.98%)
Dec 13, 2010 8.756 8.876 8.699 8.706 362,888 +0.01(+0.08%)
Dec 10, 2010 8.557 8.734 8.543 8.699 421,136 +0.16(+1.82%)
Dec 09, 2010 8.550 8.600 8.451 8.543 783,032 +0.06(+0.67%)
Dec 08, 2010 8.472 8.600 8.401 8.486 532,609 +0.04(+0.42%)
Dec 07, 2010 8.635 8.671 8.387 8.451 359,096 -0.06(-0.67%)
Dec 06, 2010 8.557 8.642 8.486 8.508 277,620 -0.08(-0.91%)
Dec 03, 2010 8.671 8.727 8.515 8.586 535,380 -0.16(-1.86%)
Dec 02, 2010 8.791 8.842 8.685 8.748 281,830 -0.01(-0.16%)
Dec 01, 2010 8.706 8.805 8.678 8.763 370,256 +0.18(+2.06%)
Nov 30, 2010 8.593 8.819 8.550 8.586 433,528 -0.08(-0.98%)
Nov 29, 2010 8.926 8.933 8.593 8.671 401,616 -0.35(-3.85%)
Nov 26, 2010 8.940 9.032 8.869 9.018 64,420 +0.00(+0.00%)
Nov 24, 2010 8.848 9.018 9.018 9.018 193,662 +0.19(+2.17%)
Nov 23, 2010 8.841 8.883 8.727 8.826 217,892 -0.17(-1.89%)
Nov 22, 2010 9.011 9.110 8.798 8.996 277,408 -0.05(-0.55%)
Nov 19, 2010 9.074 9.131 8.933 9.046 186,735 -0.07(-0.78%)
Nov 18, 2010 8.961 9.308 8.933 9.117 520,610 +0.26(+2.96%)
Nov 17, 2010 9.124 9.124 8.671 8.855 519,547 -0.27(-2.95%)
Nov 16, 2010 9.322 9.336 9.046 9.124 244,651 -0.31(-3.30%)
Nov 15, 2010 9.443 9.535 9.329 9.436 121,626 +0.09(+0.99%)
Nov 12, 2010 9.400 9.485 9.322 9.344 158,443 -0.20(-2.08%)
Nov 11, 2010 9.372 9.542 9.344 9.542 264,125 +0.04(+0.45%)
Nov 10, 2010 9.372 9.506 9.152 9.499 245,004 +0.12(+1.28%)
Nov 09, 2010 9.464 9.464 9.287 9.379 350,835 -0.09(-0.90%)
Nov 08, 2010 9.471 9.556 9.365 9.464 234,170 -0.08(-0.82%)
Nov 05, 2010 9.386 9.648 9.372 9.542 229,302 +0.16(+1.66%)
Nov 04, 2010 9.188 9.400 9.145 9.386 221,642 +0.31(+3.43%)
Nov 03, 2010 8.947 9.096 8.855 9.074 395,997 +0.11(+1.26%)
Nov 02, 2010 8.486 8.989 8.486 8.961 351,091 +0.55(+6.57%)
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.