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 (%)
Dec 31, 2007 8.969 9.082 8.799 8.799 307,926 -0.23(-2.51%)
Dec 28, 2007 9.224 9.287 9.012 9.026 256,937 -0.20(-2.15%)
Dec 27, 2007 9.393 9.450 9.188 9.224 178,554 -0.14(-1.51%)
Dec 26, 2007 9.351 9.506 9.273 9.365 245,618 -0.11(-1.12%)
Dec 24, 2007 9.294 9.471 9.280 9.471 128,751 +0.12(+1.28%)
Dec 21, 2007 9.089 9.351 9.026 9.351 801,798 +0.40(+4.50%)
Dec 20, 2007 8.785 8.955 8.651 8.948 334,471 +0.23(+2.59%)
Dec 19, 2007 8.799 8.842 8.665 8.722 303,344 -0.06(-0.72%)
Dec 18, 2007 8.510 8.835 8.467 8.785 420,211 +0.33(+3.84%)
Dec 17, 2007 8.517 8.623 8.460 8.460 217,463 -0.07(-0.83%)
Dec 14, 2007 8.835 8.877 8.474 8.531 249,297 -0.31(-3.52%)
Dec 13, 2007 8.658 8.891 8.658 8.842 580,373 +0.18(+2.04%)
Dec 12, 2007 8.969 8.969 8.552 8.665 438,046 -0.08(-0.89%)
Dec 11, 2007 8.792 8.906 8.715 8.743 525,194 -0.04(-0.48%)
Dec 10, 2007 8.764 8.821 8.708 8.785 474,400 +0.02(+0.24%)
Dec 07, 2007 8.799 8.835 8.665 8.764 401,677 +0.05(+0.57%)
Dec 06, 2007 8.906 9.019 8.679 8.715 534,390 -0.13(-1.44%)
Dec 05, 2007 9.082 9.125 8.623 8.842 314,380 -0.22(-2.42%)
Dec 04, 2007 9.125 9.245 9.061 9.061 576,129 -0.13(-1.38%)
Dec 03, 2007 9.160 9.209 9.068 9.188 308,579 +0.06(+0.62%)
Nov 30, 2007 9.068 9.344 9.026 9.132 385,689 +0.17(+1.89%)
Nov 29, 2007 9.146 9.195 8.842 8.962 490,530 -0.19(-2.08%)
Nov 28, 2007 9.132 9.379 9.040 9.153 467,018 +0.11(+1.17%)
Nov 27, 2007 8.990 9.118 8.814 9.047 350,884 +0.11(+1.27%)
Nov 26, 2007 9.513 9.513 8.821 8.934 534,673 -0.40(-4.24%)
Nov 23, 2007 9.153 9.358 9.103 9.330 173,178 +0.16(+1.77%)
Nov 21, 2007 9.181 9.344 9.089 9.167 376,775 +0.01(+0.15%)
Nov 20, 2007 9.421 9.690 8.976 9.153 845,092 -0.28(-3.00%)
Nov 19, 2007 9.853 9.881 9.365 9.436 507,932 -0.38(-3.89%)
Nov 16, 2007 10.26 10.28 9.725 9.817 383,567 -0.46(-4.47%)
Nov 15, 2007 10.31 10.40 10.09 10.28 349,186 -0.04(-0.34%)
Nov 14, 2007 10.59 10.59 10.26 10.31 303,627 -0.30(-2.80%)
Nov 13, 2007 10.47 10.61 10.34 10.61 256,937 +0.21(+2.04%)
Nov 12, 2007 10.42 10.67 10.33 10.40 373,521 +0.00(+0.00%)
Nov 09, 2007 10.26 10.46 10.16 10.40 266,275 +0.04(+0.41%)
Nov 08, 2007 10.02 10.43 9.789 10.35 410,449 +0.44(+4.42%)
Nov 07, 2007 10.57 10.71 9.895 9.916 572,874 -0.79(-7.39%)
Nov 06, 2007 10.43 10.79 10.40 10.71 522,081 +0.26(+2.50%)
Nov 05, 2007 10.05 10.55 9.966 10.45 445,820 +0.42(+4.16%)
Nov 02, 2007 10.18 10.18 9.916 10.03 260,333 -0.07(-0.70%)
Nov 01, 2007 10.84 10.88 10.05 10.10 448,792 -0.81(-7.39%)
Oct 31, 2007 10.63 11.03 10.55 10.91 280,282 +0.30(+2.80%)
Oct 30, 2007 10.46 10.78 10.38 10.61 232,036 +0.17(+1.63%)
Oct 29, 2007 10.21 10.45 10.09 10.44 279,292 +0.28(+2.78%)
Oct 26, 2007 10.03 10.26 9.973 10.16 304,759 +0.19(+1.91%)
Oct 25, 2007 10.14 10.19 9.867 9.966 203,597 -0.16(-1.60%)
Oct 24, 2007 10.04 10.17 9.930 10.13 167,943 +0.02(+0.21%)
Oct 23, 2007 10.24 10.24 9.881 10.11 179,262 -0.07(-0.69%)
Oct 22, 2007 9.768 10.25 9.725 10.18 286,225 +0.35(+3.52%)
Oct 19, 2007 10.19 10.19 9.831 9.831 397,715 -0.36(-3.54%)
Oct 18, 2007 10.23 10.31 10.19 10.19 177,422 -0.08(-0.76%)
Oct 17, 2007 10.44 10.57 10.18 10.27 310,843 -0.11(-1.02%)
Oct 16, 2007 10.79 10.83 10.38 10.38 153,511 -0.42(-3.86%)
Oct 15, 2007 10.95 11.03 10.64 10.79 271,510 -0.13(-1.16%)
Oct 12, 2007 10.92 11.01 10.87 10.92 157,473 -0.02(-0.19%)
Oct 11, 2007 11.07 11.14 10.90 10.94 335,179 -0.09(-0.83%)
Oct 10, 2007 11.03 11.08 10.95 11.03 261,323 +0.00(+0.00%)
Oct 09, 2007 11.01 11.08 10.87 11.03 290,045 +0.09(+0.84%)
Oct 08, 2007 11.17 11.18 10.91 10.94 320,323 -0.23(-2.03%)
Oct 05, 2007 10.89 11.17 10.81 11.17 324,567 +0.28(+2.60%)
Oct 04, 2007 10.86 10.88 10.76 10.88 276,462 +0.07(+0.65%)
Oct 03, 2007 10.81 10.90 10.74 10.81 421,202 -0.06(-0.58%)
Oct 02, 2007 10.79 10.89 10.70 10.88 175,725 +0.11(+1.05%)
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.