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

Griffon Corp (NY: GFF )

64.15 -2.68 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 8.168 8.302 8.133 8.224 221,217 +0.08(+0.95%)
Jan 28, 2011 8.465 8.493 8.090 8.147 925,682 -0.34(-4.00%)
Jan 27, 2011 8.429 8.514 8.345 8.486 171,485 +0.02(+0.25%)
Jan 26, 2011 8.182 8.535 8.182 8.465 419,582 +0.33(+3.99%)
Jan 25, 2011 7.935 8.140 7.885 8.140 213,086 +0.18(+2.22%)
Jan 24, 2011 7.984 7.991 7.829 7.963 852,300 +0.01(+0.18%)
Jan 21, 2011 8.161 8.203 7.857 7.949 408,486 -0.18(-2.17%)
Jan 20, 2011 8.224 8.316 8.125 8.125 188,722 -0.14(-1.71%)
Jan 19, 2011 8.408 8.472 8.260 8.267 395,261 -0.17(-2.01%)
Jan 18, 2011 8.408 8.465 8.387 8.436 239,409 +0.03(+0.34%)
Jan 14, 2011 8.507 8.507 8.366 8.408 419,160 -0.10(-1.16%)
Jan 13, 2011 8.465 8.521 8.359 8.507 786,550 +0.01(+0.17%)
Jan 12, 2011 8.761 8.761 8.465 8.493 282,488 -0.19(-2.20%)
Jan 11, 2011 8.874 8.910 8.585 8.684 250,453 -0.15(-1.68%)
Jan 10, 2011 8.768 8.959 8.719 8.832 204,191 +0.01(+0.16%)
Jan 07, 2011 8.910 8.980 8.620 8.818 195,948 -0.09(-1.03%)
Jan 06, 2011 9.101 9.129 8.896 8.910 181,477 -0.20(-2.25%)
Jan 05, 2011 8.917 9.136 8.874 9.115 198,782 +0.17(+1.90%)
Jan 04, 2011 9.334 9.334 8.839 8.945 257,855 -0.30(-3.21%)
Jan 03, 2011 9.093 9.312 9.058 9.242 331,220 +0.24(+2.67%)
Dec 31, 2010 9.030 9.214 8.966 9.002 294,868 -0.04(-0.47%)
Dec 30, 2010 9.023 9.136 9.009 9.044 166,344 +0.04(+0.39%)
Dec 29, 2010 8.846 9.030 8.677 9.009 265,451 +0.17(+1.92%)
Dec 28, 2010 8.867 8.938 8.832 8.839 229,385 -0.04(-0.40%)
Dec 27, 2010 8.790 8.945 8.790 8.874 249,982 +0.08(+0.88%)
Dec 23, 2010 8.832 8.881 8.790 8.797 80,987 -0.01(-0.16%)
Dec 22, 2010 8.853 8.867 8.797 8.811 243,259 +0.01(+0.08%)
Dec 21, 2010 8.592 8.860 8.592 8.804 300,675 +0.25(+2.89%)
Dec 20, 2010 8.500 8.705 8.486 8.556 356,622 +0.06(+0.66%)
Dec 17, 2010 8.599 8.613 8.472 8.500 744,836 -0.19(-2.20%)
Dec 16, 2010 8.719 8.776 8.648 8.691 337,759 -0.03(-0.32%)
Dec 15, 2010 8.747 8.881 8.698 8.719 395,122 -0.05(-0.56%)
Dec 14, 2010 8.740 8.860 8.726 8.768 264,436 +0.08(+0.98%)
Dec 13, 2010 8.733 8.853 8.677 8.684 363,821 +0.01(+0.08%)
Dec 10, 2010 8.535 8.712 8.521 8.677 422,220 +0.16(+1.82%)
Dec 09, 2010 8.528 8.578 8.429 8.521 785,047 +0.06(+0.67%)
Dec 08, 2010 8.450 8.578 8.380 8.465 533,979 +0.04(+0.42%)
Dec 07, 2010 8.613 8.648 8.366 8.429 360,020 -0.06(-0.67%)
Dec 06, 2010 8.535 8.620 8.465 8.486 278,334 -0.08(-0.91%)
Dec 03, 2010 8.648 8.705 8.493 8.564 536,757 -0.16(-1.86%)
Dec 02, 2010 8.768 8.820 8.662 8.726 282,555 -0.01(-0.16%)
Dec 01, 2010 8.684 8.783 8.656 8.740 371,208 +0.18(+2.06%)
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%)
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.