Skip to main content

Griffon Corp (NY: GFF )

65.87 +0.61 (+0.93%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 16.53 16.67 16.43 16.58 508,376 +0.10(+0.60%)
Feb 27, 2007 16.60 16.74 16.43 16.48 651,180 -0.13(-0.77%)
Feb 26, 2007 16.63 16.69 16.38 16.60 727,147 +0.00(+0.00%)
Feb 23, 2007 16.76 16.96 16.55 16.60 591,454 -0.16(-0.93%)
Feb 22, 2007 16.89 16.89 16.70 16.76 443,272 -0.09(-0.54%)
Feb 21, 2007 16.87 16.90 16.80 16.85 308,252 -0.09(-0.54%)
Feb 20, 2007 16.75 16.96 16.64 16.94 318,018 +0.22(+1.31%)
Feb 16, 2007 16.64 16.77 16.54 16.72 613,533 +0.08(+0.51%)
Feb 15, 2007 16.59 16.69 16.40 16.64 415,815 +0.01(+0.04%)
Feb 14, 2007 16.56 16.72 16.52 16.63 425,298 +0.11(+0.68%)
Feb 13, 2007 16.53 16.65 16.43 16.52 660,364 +0.06(+0.39%)
Feb 12, 2007 16.70 16.70 16.34 16.46 417,089 -0.16(-0.98%)
Feb 09, 2007 16.76 16.77 16.41 16.62 644,104 -0.11(-0.68%)
Feb 08, 2007 16.39 16.73 16.30 16.73 1,189,703 +0.37(+2.25%)
Feb 07, 2007 16.18 16.46 16.13 16.36 704,679 +0.19(+1.18%)
Feb 06, 2007 16.25 16.36 16.05 16.17 793,135 -0.08(-0.48%)
Feb 05, 2007 17.04 17.09 16.01 16.25 1,844,139 -0.79(-4.64%)
Feb 02, 2007 18.31 18.44 17.04 17.04 2,513,719 -1.34(-7.30%)
Feb 01, 2007 18.22 18.43 18.22 18.38 428,270 +0.18(+1.01%)
Jan 31, 2007 18.13 18.37 18.08 18.20 226,023 +0.01(+0.04%)
Jan 30, 2007 18.05 18.22 18.00 18.19 317,452 +0.15(+0.82%)
Jan 29, 2007 18.10 18.14 17.90 18.05 222,202 -0.08(-0.43%)
Jan 26, 2007 18.02 18.19 17.95 18.12 93,126 +0.08(+0.47%)
Jan 25, 2007 18.18 18.19 17.98 18.04 146,200 -0.15(-0.82%)
Jan 24, 2007 18.07 18.22 18.05 18.19 131,198 +0.08(+0.47%)
Jan 23, 2007 17.96 18.23 17.96 18.10 260,981 +0.09(+0.51%)
Jan 22, 2007 18.09 18.12 17.91 18.01 260,132 -0.11(-0.62%)
Jan 19, 2007 18.12 18.17 18.01 18.12 152,994 +0.02(+0.12%)
Jan 18, 2007 18.07 18.14 17.95 18.10 318,443 -0.01(-0.08%)
Jan 17, 2007 18.07 18.17 18.06 18.12 166,722 -0.02(-0.12%)
Jan 16, 2007 18.22 18.26 17.95 18.14 288,014 -0.05(-0.27%)
Jan 12, 2007 18.14 18.22 18.10 18.19 171,251 +0.06(+0.35%)
Jan 11, 2007 18.10 18.23 18.06 18.12 165,873 +0.10(+0.55%)
Jan 10, 2007 17.94 18.04 17.88 18.02 151,295 -0.01(-0.04%)
Jan 09, 2007 17.73 18.04 17.66 18.03 321,415 +0.26(+1.47%)
Jan 08, 2007 17.84 17.86 17.59 17.77 241,309 -0.12(-0.67%)
Jan 05, 2007 17.42 17.99 17.42 17.89 224,325 -0.15(-0.82%)
Jan 04, 2007 17.99 18.13 17.88 18.04 203,237 -0.01(-0.08%)
Jan 03, 2007 18.09 18.23 17.81 18.05 662,220 +0.04(+0.20%)
Dec 29, 2006 18.19 18.19 18.00 18.02 289,712 -0.21(-1.16%)
Dec 28, 2006 18.36 18.48 18.20 18.23 177,054 -0.19(-1.04%)
Dec 27, 2006 18.22 18.55 18.14 18.42 263,104 +0.28(+1.52%)
Dec 26, 2006 17.91 18.19 17.91 18.14 215,125 +0.25(+1.42%)
Dec 22, 2006 17.98 18.02 17.81 17.89 194,604 -0.07(-0.39%)
Dec 21, 2006 17.92 18.11 17.88 17.96 543,617 +0.05(+0.28%)
Dec 20, 2006 17.06 18.28 17.02 17.91 949,101 +0.82(+4.80%)
Dec 19, 2006 16.86 17.11 16.85 17.09 204,228 +0.10(+0.58%)
Dec 18, 2006 16.92 17.07 16.90 16.99 178,469 +0.08(+0.46%)
Dec 15, 2006 16.98 17.05 16.86 16.92 561,875 -0.06(-0.33%)
Dec 14, 2006 16.96 17.18 16.93 16.97 152,003 +0.01(+0.04%)
Dec 13, 2006 17.11 17.26 16.96 16.96 168,704 -0.04(-0.21%)
Dec 12, 2006 16.96 17.10 16.92 17.00 804,316 +0.04(+0.21%)
Dec 11, 2006 16.93 17.01 16.90 16.96 139,407 +0.03(+0.17%)
Dec 08, 2006 16.92 17.04 16.86 16.94 224,891 +0.01(+0.08%)
Dec 07, 2006 16.90 16.99 16.80 16.92 234,091 -0.03(-0.17%)
Dec 06, 2006 16.96 17.07 16.89 16.95 141,105 -0.08(-0.46%)
Dec 05, 2006 17.07 17.19 16.97 17.03 187,244 -0.01(-0.04%)
Dec 04, 2006 16.86 17.13 16.84 17.04 266,926 +0.18(+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.