Skip to main content

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

Historical Prices

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.