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 (%)
Sep 30, 2008 6.175 6.493 6.140 6.373 532,632 +0.24(+3.92%)
Sep 29, 2008 6.380 6.380 6.076 6.133 510,758 -0.33(-5.03%)
Sep 26, 2008 6.218 6.458 6.140 6.458 0 +0.13(+2.12%)
Sep 25, 2008 6.543 7.207 6.288 6.324 638,888 +0.09(+1.47%)
Sep 24, 2008 6.465 6.543 6.232 6.232 822,837 -0.23(-3.61%)
Sep 23, 2008 6.288 6.500 6.083 6.465 636,847 +0.20(+3.16%)
Sep 22, 2008 6.387 6.536 6.246 6.267 497,098 -0.28(-4.21%)
Sep 19, 2008 6.013 6.543 5.970 6.543 0 +0.46(+7.55%)
Sep 18, 2008 6.119 6.260 6.013 6.083 1,103,627 +0.03(+0.47%)
Sep 17, 2008 6.140 6.182 6.013 6.055 2,565,296 -0.16(-2.50%)
Sep 16, 2008 6.182 6.373 5.907 6.211 2,154,911 +0.03(+0.46%)
Sep 15, 2008 6.486 6.507 6.168 6.182 1,370,587 -0.28(-4.37%)
Sep 12, 2008 6.430 6.656 6.416 6.465 0 -0.01(-0.22%)
Sep 11, 2008 6.479 6.515 6.218 6.479 1,921,901 -0.06(-0.86%)
Sep 10, 2008 7.172 7.172 6.493 6.536 1,913,071 -0.59(-8.33%)
Sep 09, 2008 7.482 7.497 7.101 7.129 2,266,039 -0.35(-4.72%)
Sep 08, 2008 7.617 7.716 7.419 7.482 1,333,492 +0.00(+0.00%)
Sep 05, 2008 7.539 7.546 7.271 7.482 0 -0.08(-1.12%)
Sep 04, 2008 7.709 7.800 7.490 7.567 1,636,067 -0.20(-2.55%)
Sep 03, 2008 7.709 7.935 7.637 7.765 1,523,058 -1.00(-11.44%)
Sep 02, 2008 8.797 8.938 8.620 8.768 2,734,794 +0.11(+1.31%)
Aug 29, 2008 8.705 8.788 8.521 8.655 0 -0.08(-0.89%)
Aug 28, 2008 8.613 8.761 8.528 8.733 1,426,214 +0.12(+1.39%)
Aug 27, 2008 8.740 8.790 8.450 8.613 1,293,350 -0.14(-1.61%)
Aug 26, 2008 8.203 8.973 8.140 8.754 1,883,718 -0.06(-0.64%)
Aug 25, 2008 8.776 8.874 8.712 8.811 859,599 +0.01(+0.08%)
Aug 22, 2008 8.867 8.867 8.747 8.804 0 +0.04(+0.40%)
Aug 21, 2008 8.768 8.889 8.677 8.768 869,795 -0.10(-1.12%)
Aug 20, 2008 8.408 8.973 8.334 8.867 1,012,044 +0.52(+6.27%)
Aug 19, 2008 8.295 8.479 8.246 8.345 422,313 +0.11(+1.37%)
Aug 18, 2008 8.429 8.747 8.182 8.231 488,411 -0.25(-2.92%)
Aug 15, 2008 8.373 8.479 8.125 8.479 0 +0.23(+2.83%)
Aug 14, 2008 7.702 8.309 7.539 8.246 709,741 +0.53(+6.87%)
Aug 13, 2008 7.412 7.737 7.377 7.716 413,383 +0.32(+4.30%)
Aug 12, 2008 7.080 7.398 7.073 7.398 254,612 +0.24(+3.36%)
Aug 11, 2008 7.066 7.157 6.960 7.157 610,061 +0.05(+0.70%)
Aug 08, 2008 6.705 7.136 6.006 7.108 733,279 +0.06(+0.80%)
Aug 07, 2008 7.009 7.299 6.956 7.051 430,779 -0.04(-0.60%)
Aug 06, 2008 7.087 7.108 6.896 7.094 155,976 -0.02(-0.30%)
Aug 05, 2008 7.002 7.129 6.938 7.115 170,188 +0.22(+3.18%)
Aug 04, 2008 6.988 7.009 6.734 6.896 151,716 -0.11(-1.51%)
Aug 01, 2008 7.037 7.129 6.861 7.002 155,264 -0.10(-1.39%)
Jul 31, 2008 7.030 7.157 6.974 7.101 169,158 -0.04(-0.49%)
Jul 30, 2008 7.066 7.157 6.889 7.136 210,761 +0.12(+1.71%)
Jul 29, 2008 7.016 7.073 6.861 7.016 265,791 +0.19(+2.80%)
Jul 28, 2008 6.825 6.995 6.783 6.825 144,584 -0.04(-0.51%)
Jul 25, 2008 6.769 7.059 6.762 6.861 244,578 +0.14(+2.10%)
Jul 24, 2008 6.790 6.917 6.539 6.719 300,446 -0.07(-1.04%)
Jul 23, 2008 6.691 6.840 6.606 6.790 361,694 +0.08(+1.16%)
Jul 22, 2008 6.331 6.783 6.331 6.712 256,679 +0.36(+5.67%)
Jul 21, 2008 6.359 6.479 6.251 6.352 234,376 -0.01(-0.11%)
Jul 18, 2008 6.529 6.684 6.253 6.359 571,043 -0.20(-3.02%)
Jul 17, 2008 6.515 6.705 6.462 6.557 254,546 +0.07(+1.09%)
Jul 16, 2008 6.239 6.507 6.168 6.486 296,575 +0.28(+4.56%)
Jul 15, 2008 6.211 6.416 6.182 6.204 372,465 -0.09(-1.46%)
Jul 14, 2008 6.409 6.409 6.232 6.295 313,227 -0.10(-1.55%)
Jul 11, 2008 6.317 6.409 6.239 6.394 387,889 +0.01(+0.22%)
Jul 10, 2008 6.225 6.430 6.225 6.380 284,675 +0.13(+2.15%)
Jul 09, 2008 6.557 6.620 6.211 6.246 283,611 -0.28(-4.23%)
Jul 08, 2008 6.338 6.529 6.218 6.522 263,127 +0.23(+3.59%)
Jul 07, 2008 6.267 6.345 6.147 6.295 290,915 +0.09(+1.48%)
Jul 04, 2008 6.260 6.295 6.189 6.204 154,345 +0.00(+0.00%)
Jul 03, 2008 6.260 6.295 6.189 6.204 154,345 -0.06(-0.90%)
Jul 02, 2008 6.295 6.345 6.211 6.260 384,752 -0.06(-0.89%)
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.