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

Griffon Corp (NY: GFF )

67.54 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2010 8.571 8.797 8.528 8.564 434,643 -0.08(-0.98%)
Nov 29, 2010 8.903 8.910 8.571 8.648 402,649 -0.35(-3.85%)
Nov 26, 2010 8.917 9.009 8.846 8.995 64,585 +0.00(+0.00%)
Nov 24, 2010 8.825 8.995 8.995 8.995 194,161 +0.19(+2.17%)
Nov 23, 2010 8.818 8.860 8.705 8.804 218,453 -0.17(-1.89%)
Nov 22, 2010 8.987 9.086 8.776 8.973 278,122 -0.05(-0.55%)
Nov 19, 2010 9.051 9.108 8.910 9.023 187,216 -0.07(-0.78%)
Nov 18, 2010 8.938 9.284 8.910 9.093 521,949 +0.26(+2.96%)
Nov 17, 2010 9.101 9.101 8.648 8.832 520,883 -0.27(-2.95%)
Nov 16, 2010 9.298 9.312 9.023 9.101 245,280 -0.31(-3.30%)
Nov 15, 2010 9.418 9.510 9.305 9.411 121,939 +0.09(+0.99%)
Nov 12, 2010 9.376 9.461 9.298 9.320 158,850 -0.20(-2.08%)
Nov 11, 2010 9.348 9.517 9.320 9.517 264,804 +0.04(+0.45%)
Nov 10, 2010 9.348 9.482 9.129 9.475 245,634 +0.12(+1.28%)
Nov 09, 2010 9.440 9.440 9.263 9.355 351,738 -0.08(-0.90%)
Nov 08, 2010 9.447 9.532 9.341 9.440 234,773 -0.08(-0.82%)
Nov 05, 2010 9.362 9.623 9.348 9.517 229,891 +0.16(+1.66%)
Nov 04, 2010 9.164 9.376 9.122 9.362 222,212 +0.31(+3.43%)
Nov 03, 2010 8.924 9.072 8.832 9.051 397,016 +0.11(+1.26%)
Nov 02, 2010 8.465 8.966 8.465 8.938 351,994 +0.55(+6.57%)
Nov 01, 2010 8.345 8.507 8.168 8.387 228,872 +0.06(+0.68%)
Oct 29, 2010 8.415 8.472 8.330 8.330 140,955 -0.13(-1.50%)
Oct 28, 2010 8.691 8.719 8.408 8.458 98,335 -0.12(-1.40%)
Oct 27, 2010 8.740 8.790 8.443 8.578 195,010 -0.28(-3.19%)
Oct 25, 2010 8.825 8.980 8.733 8.860 150,534 +0.08(+0.97%)
Oct 22, 2010 8.733 8.896 8.712 8.776 140,986 +0.06(+0.65%)
Oct 21, 2010 8.712 8.931 8.542 8.719 191,184 +0.08(+0.98%)
Oct 20, 2010 8.726 8.747 8.549 8.634 278,480 -0.06(-0.73%)
Oct 19, 2010 8.705 8.839 8.620 8.698 240,901 -0.18(-2.07%)
Oct 18, 2010 8.945 9.009 8.761 8.881 264,470 -0.16(-1.72%)
Oct 15, 2010 9.433 9.482 9.002 9.037 784,931 -0.28(-3.03%)
Oct 14, 2010 9.369 9.440 9.150 9.320 181,526 -0.08(-0.83%)
Oct 13, 2010 9.115 9.539 9.065 9.397 232,019 +0.33(+3.66%)
Oct 12, 2010 9.086 9.201 8.959 9.065 150,707 -0.03(-0.31%)
Oct 11, 2010 9.129 9.327 9.044 9.093 192,503 +0.01(+0.08%)
Oct 08, 2010 9.086 9.178 8.839 9.086 217,485 +0.22(+2.47%)
Oct 07, 2010 9.009 9.023 8.776 8.867 1,253 -0.05(-0.55%)
Oct 06, 2010 8.881 8.980 8.832 8.917 141,426 -0.01(-0.16%)
Oct 05, 2010 8.571 8.952 8.465 8.931 225,542 +0.45(+5.25%)
Oct 04, 2010 8.613 8.719 8.415 8.486 156,532 -0.17(-1.96%)
Oct 01, 2010 8.655 8.797 8.564 8.655 159,200 +0.04(+0.46%)
Sep 30, 2010 8.611 8.768 8.521 8.615 162,182 -0.04(-0.46%)
Sep 29, 2010 8.549 8.747 8.528 8.655 173,705 +0.05(+0.57%)
Sep 28, 2010 8.472 8.613 8.140 8.606 334,501 +0.18(+2.18%)
Sep 27, 2010 8.345 8.479 8.118 8.422 317,735 +0.06(+0.68%)
Sep 24, 2010 8.154 8.465 8.062 8.366 368,315 +0.36(+4.50%)
Sep 23, 2010 8.041 8.337 7.977 8.005 2,452 -0.12(-1.44%)
Sep 22, 2010 8.189 8.246 7.993 8.122 384,983 -0.11(-1.33%)
Sep 21, 2010 8.345 8.507 8.231 8.231 268,294 -0.15(-1.77%)
Sep 20, 2010 8.330 8.415 8.140 8.380 330,337 +0.08(+0.94%)
Sep 17, 2010 8.302 8.500 8.196 8.302 514,962 -0.41(-4.70%)
Sep 15, 2010 8.479 8.733 8.337 8.712 187,864 +0.21(+2.49%)
Sep 14, 2010 8.599 8.677 8.450 8.500 160,416 -0.11(-1.31%)
Sep 13, 2010 8.429 8.726 8.429 8.613 304,809 +0.30(+3.66%)
Sep 10, 2010 8.281 8.479 8.274 8.309 204,356 +0.04(+0.51%)
Sep 09, 2010 8.472 8.472 8.090 8.267 159,556 -0.03(-0.34%)
Sep 08, 2010 8.224 8.450 8.210 8.295 145,527 +0.12(+1.47%)
Sep 07, 2010 8.380 8.408 8.019 8.175 1,995 -0.23(-2.77%)
Sep 03, 2010 8.309 8.465 8.302 8.408 336,728 +0.21(+2.59%)
Sep 02, 2010 8.019 8.260 7.970 8.196 993 +0.14(+1.75%)
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.