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

Griffon Corp (NY: GFF )

67.59 +0.31 (+0.46%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 20, 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, 2010 8.630 8.788 8.540 8.635 161,817 -0.04(-0.46%)
Sep 29, 2010 8.569 8.767 8.547 8.675 173,314 +0.05(+0.57%)
Sep 28, 2010 8.491 8.632 8.158 8.625 333,748 +0.18(+2.18%)
Sep 27, 2010 8.363 8.498 8.137 8.441 317,020 +0.06(+0.68%)
Sep 24, 2010 8.172 8.484 8.080 8.385 367,486 +0.36(+4.50%)
Sep 23, 2010 8.059 8.356 7.995 8.023 2,447 -0.12(-1.44%)
Sep 22, 2010 8.208 8.264 8.011 8.141 384,117 -0.11(-1.33%)
Sep 21, 2010 8.363 8.526 8.250 8.250 267,690 -0.15(-1.77%)
Sep 20, 2010 8.349 8.434 8.158 8.399 329,593 +0.08(+0.94%)
Sep 17, 2010 8.321 8.519 8.215 8.321 513,803 -0.41(-4.70%)
Sep 15, 2010 8.498 8.753 8.356 8.732 187,441 +0.21(+2.49%)
Sep 14, 2010 8.618 8.696 8.470 8.519 160,055 -0.11(-1.31%)
Sep 13, 2010 8.448 8.746 8.448 8.632 304,123 +0.30(+3.66%)
Sep 10, 2010 8.300 8.498 8.293 8.328 203,897 +0.04(+0.51%)
Sep 09, 2010 8.491 8.491 8.108 8.285 159,197 -0.03(-0.34%)
Sep 08, 2010 8.243 8.470 8.229 8.314 145,199 +0.12(+1.47%)
Sep 07, 2010 8.399 8.427 8.038 8.193 1,991 -0.23(-2.77%)
Sep 03, 2010 8.328 8.484 8.321 8.427 335,971 +0.21(+2.59%)
Sep 02, 2010 8.038 8.278 7.988 8.215 991 +0.14(+1.75%)
Sep 01, 2010 7.705 8.087 7.676 8.073 399,205 +0.45(+5.95%)
Aug 31, 2010 7.613 8.073 7.478 7.620 564 -0.45(-5.61%)
Aug 30, 2010 8.186 8.229 7.974 8.073 265,318 -0.13(-1.64%)
Aug 27, 2010 8.208 8.271 7.903 8.208 426,535 +0.21(+2.66%)
Aug 26, 2010 8.045 8.186 7.853 7.995 1,395 -0.02(-0.27%)
Aug 25, 2010 7.953 8.087 7.825 8.016 1,381 -0.02(-0.26%)
Aug 24, 2010 8.023 8.222 7.839 8.038 5,611 -0.16(-1.90%)
Aug 23, 2010 8.746 8.902 8.179 8.193 448,151 -0.52(-5.93%)
Aug 20, 2010 8.724 8.760 8.512 8.710 205,016 -0.12(-1.36%)
Aug 19, 2010 9.001 9.001 8.696 8.831 2,088 -0.24(-2.65%)
Aug 18, 2010 9.008 9.241 8.880 9.071 21,650 +0.04(+0.47%)
Aug 17, 2010 8.824 9.107 8.717 9.029 3,331 +0.35(+4.00%)
Aug 16, 2010 8.413 8.802 8.406 8.682 185,322 +0.21(+2.42%)
Aug 13, 2010 8.477 8.873 8.477 8.477 325,829 -0.47(-5.23%)
Aug 12, 2010 8.958 9.036 8.795 8.944 241,107 -0.25(-2.77%)
Aug 11, 2010 9.489 9.511 9.114 9.199 6,046 -0.58(-5.94%)
Aug 10, 2010 9.758 9.900 9.553 9.780 2,578 -0.12(-1.22%)
Aug 09, 2010 9.957 10.03 9.780 9.900 240,946 +0.05(+0.50%)
Aug 06, 2010 9.850 9.893 9.574 9.850 243,634 -0.08(-0.86%)
Aug 05, 2010 9.893 10.08 9.843 9.935 274,884 -0.03(-0.28%)
Aug 04, 2010 9.858 10.13 9.829 9.964 341,064 +0.16(+1.59%)
Aug 03, 2010 9.596 10.13 9.355 9.808 372,628 +0.09(+0.95%)
Aug 02, 2010 9.773 9.865 9.617 9.716 248,374 +0.11(+1.18%)
Jul 30, 2010 9.603 9.709 9.263 9.603 198,648 +0.05(+0.52%)
Jul 29, 2010 9.567 9.688 9.369 9.553 294,628 +0.05(+0.52%)
Jul 28, 2010 9.503 9.652 9.376 9.503 2,241 -0.15(-1.54%)
Jul 27, 2010 9.695 9.787 9.511 9.652 238,157 +0.02(+0.22%)
Jul 26, 2010 9.496 9.652 9.383 9.631 365,241 +0.13(+1.42%)
Jul 23, 2010 9.121 9.652 8.979 9.496 389,823 +0.29(+3.15%)
Jul 22, 2010 9.057 9.390 9.057 9.206 640,860 +0.28(+3.17%)
Jul 21, 2010 8.994 9.100 8.838 8.923 305,129 +0.04(+0.40%)
Jul 20, 2010 8.300 8.902 8.278 8.887 578,358 +0.48(+5.73%)
Jul 19, 2010 8.328 8.413 8.208 8.406 355,839 +0.14(+1.71%)
Jul 16, 2010 8.264 8.533 8.172 8.264 538,314 -0.25(-2.91%)
Jul 15, 2010 8.406 8.542 8.215 8.512 263,550 +0.10(+1.18%)
Jul 14, 2010 8.399 8.519 8.293 8.413 177,556 -0.06(-0.67%)
Jul 13, 2010 8.470 8.477 7.938 8.470 5,477 +0.59(+7.55%)
Jul 12, 2010 7.981 7.981 7.726 7.875 126,853 -0.13(-1.68%)
Jul 09, 2010 8.009 8.016 7.768 8.009 102,278 +0.10(+1.25%)
Jul 08, 2010 7.910 7.938 7.744 7.910 1,664 +0.13(+1.73%)
Jul 07, 2010 7.344 7.811 7.344 7.776 214,445 +0.45(+6.09%)
Jul 06, 2010 7.329 7.917 7.308 7.329 3,078 -0.35(-4.61%)
Jul 02, 2010 7.684 7.903 7.591 7.684 143,907 -0.06(-0.82%)
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.