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

Griffon Corp (NY: GFF )

66.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 29, 2010 8.418 8.474 8.333 8.333 140,911 -0.13(-1.50%)
Oct 28, 2010 8.693 8.722 8.411 8.460 98,304 -0.12(-1.40%)
Oct 27, 2010 8.743 8.792 8.446 8.580 194,948 -0.28(-3.19%)
Oct 25, 2010 8.828 8.983 8.736 8.863 150,486 +0.08(+0.97%)
Oct 22, 2010 8.736 8.898 8.715 8.778 140,942 +0.06(+0.65%)
Oct 21, 2010 8.715 8.934 8.545 8.722 191,124 +0.08(+0.98%)
Oct 20, 2010 8.729 8.750 8.552 8.637 278,392 -0.06(-0.73%)
Oct 19, 2010 8.708 8.842 8.623 8.701 240,825 -0.18(-2.07%)
Oct 18, 2010 8.948 9.012 8.764 8.884 264,386 -0.16(-1.72%)
Oct 15, 2010 9.436 9.485 9.005 9.040 784,682 -0.28(-3.03%)
Oct 14, 2010 9.372 9.443 9.153 9.323 181,469 -0.08(-0.83%)
Oct 13, 2010 9.118 9.542 9.068 9.400 231,945 +0.33(+3.66%)
Oct 12, 2010 9.089 9.204 8.962 9.068 150,659 -0.03(-0.31%)
Oct 11, 2010 9.132 9.330 9.047 9.096 192,442 +0.01(+0.08%)
Oct 08, 2010 9.089 9.181 8.842 9.089 217,416 +0.22(+2.47%)
Oct 07, 2010 9.012 9.026 8.778 8.870 1,253 -0.05(-0.55%)
Oct 06, 2010 8.884 8.983 8.835 8.920 141,382 -0.01(-0.16%)
Oct 05, 2010 8.573 8.955 8.467 8.934 225,471 +0.45(+5.25%)
Oct 04, 2010 8.616 8.722 8.418 8.489 156,482 -0.17(-1.96%)
Oct 01, 2010 8.658 8.799 8.566 8.658 159,149 +0.04(+0.46%)
Sep 30, 2010 8.613 8.771 8.524 8.618 162,131 -0.04(-0.46%)
Sep 29, 2010 8.552 8.750 8.531 8.658 173,650 +0.05(+0.57%)
Sep 28, 2010 8.474 8.616 8.142 8.609 334,395 +0.18(+2.18%)
Sep 27, 2010 8.347 8.481 8.121 8.425 317,634 +0.06(+0.68%)
Sep 24, 2010 8.156 8.467 8.064 8.368 368,199 +0.36(+4.50%)
Sep 23, 2010 8.043 8.340 7.980 8.008 2,451 -0.12(-1.44%)
Sep 22, 2010 8.192 8.248 7.995 8.125 384,861 -0.11(-1.33%)
Sep 21, 2010 8.347 8.510 8.234 8.234 268,209 -0.15(-1.77%)
Sep 20, 2010 8.333 8.418 8.142 8.382 330,232 +0.08(+0.94%)
Sep 17, 2010 8.305 8.503 8.199 8.305 514,799 -0.41(-4.70%)
Sep 15, 2010 8.481 8.736 8.340 8.715 187,805 +0.21(+2.49%)
Sep 14, 2010 8.602 8.679 8.453 8.503 160,365 -0.11(-1.31%)
Sep 13, 2010 8.432 8.729 8.432 8.616 304,713 +0.30(+3.66%)
Sep 10, 2010 8.284 8.481 8.276 8.312 204,292 +0.04(+0.51%)
Sep 09, 2010 8.474 8.474 8.093 8.269 159,506 -0.03(-0.34%)
Sep 08, 2010 8.227 8.453 8.213 8.298 145,481 +0.12(+1.47%)
Sep 07, 2010 8.382 8.411 8.022 8.178 1,994 -0.23(-2.77%)
Sep 03, 2010 8.312 8.467 8.305 8.411 336,622 +0.21(+2.59%)
Sep 02, 2010 8.022 8.262 7.973 8.199 993 +0.14(+1.75%)
Sep 01, 2010 7.690 8.072 7.662 8.057 399,979 +0.45(+5.95%)
Aug 31, 2010 7.598 8.057 7.464 7.605 565 -0.45(-5.61%)
Aug 30, 2010 8.170 8.213 7.958 8.057 265,832 -0.13(-1.64%)
Aug 27, 2010 8.192 8.255 7.888 8.192 427,362 +0.21(+2.66%)
Aug 26, 2010 8.029 8.170 7.838 7.980 1,397 -0.02(-0.26%)
Aug 25, 2010 7.937 8.072 7.810 8.001 1,383 -0.02(-0.26%)
Aug 24, 2010 8.008 8.206 7.824 8.022 5,622 -0.16(-1.90%)
Aug 23, 2010 8.729 8.884 8.163 8.178 449,019 -0.52(-5.93%)
Aug 20, 2010 8.708 8.743 8.496 8.693 205,414 -0.12(-1.36%)
Aug 19, 2010 8.983 8.983 8.679 8.814 2,092 -0.24(-2.65%)
Aug 18, 2010 8.990 9.224 8.863 9.054 21,692 +0.04(+0.47%)
Aug 17, 2010 8.807 9.089 8.701 9.012 3,337 +0.35(+4.00%)
Aug 16, 2010 8.397 8.785 8.390 8.665 185,681 +0.20(+2.42%)
Aug 13, 2010 8.460 8.856 8.460 8.460 326,460 -0.47(-5.23%)
Aug 12, 2010 8.941 9.019 8.778 8.927 241,575 -0.25(-2.77%)
Aug 11, 2010 9.471 9.492 9.096 9.181 6,058 -0.58(-5.94%)
Aug 10, 2010 9.740 9.881 9.535 9.761 2,583 -0.12(-1.22%)
Aug 09, 2010 9.937 10.01 9.761 9.881 241,413 +0.05(+0.50%)
Aug 06, 2010 9.831 9.874 9.556 9.831 244,106 -0.08(-0.86%)
Aug 05, 2010 9.874 10.06 9.824 9.916 275,417 -0.03(-0.28%)
Aug 04, 2010 9.838 10.11 9.810 9.944 341,725 +0.16(+1.59%)
Aug 03, 2010 9.577 10.11 9.337 9.789 373,350 +0.09(+0.95%)
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.