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

Griffon Corp (NY: GFF )

67.88 -2.11 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2011 8.496 8.560 8.447 8.503 362,789 +0.04(+0.50%)
Feb 25, 2011 8.461 8.517 8.412 8.461 556,802 +0.03(+0.33%)
Feb 24, 2011 8.433 8.517 8.390 8.433 565,524 +0.01(+0.17%)
Feb 23, 2011 8.623 8.637 8.313 8.419 699,829 -0.22(-2.53%)
Feb 22, 2011 8.799 8.870 8.524 8.637 324,984 -0.25(-2.78%)
Feb 18, 2011 8.933 8.955 8.835 8.884 243,020 -0.03(-0.32%)
Feb 17, 2011 8.722 9.060 8.616 8.912 666,064 +0.17(+1.94%)
Feb 16, 2011 8.856 8.877 8.623 8.743 272,957 -0.04(-0.48%)
Feb 15, 2011 8.764 8.870 8.708 8.785 255,010 -0.04(-0.40%)
Feb 14, 2011 8.799 8.842 8.722 8.821 292,188 +0.04(+0.48%)
Feb 11, 2011 8.715 8.849 8.665 8.778 215,137 +0.06(+0.73%)
Feb 10, 2011 8.567 8.895 8.567 8.715 521,441 +0.14(+1.64%)
Feb 09, 2011 8.334 8.718 8.292 8.574 453,663 +0.20(+2.36%)
Feb 08, 2011 8.235 8.461 8.179 8.376 908,536 +0.11(+1.28%)
Feb 07, 2011 8.158 8.405 8.108 8.271 299,795 +0.13(+1.65%)
Feb 04, 2011 7.953 8.144 7.791 8.137 585,334 +0.16(+1.94%)
Feb 03, 2011 8.271 8.440 7.904 7.982 296,936 -0.32(-3.82%)
Feb 02, 2011 8.334 8.405 8.207 8.299 165,173 -0.08(-0.93%)
Feb 01, 2011 8.257 8.475 8.186 8.376 184,965 +0.17(+2.06%)
Jan 31, 2011 8.151 8.285 8.116 8.207 221,681 +0.08(+0.95%)
Jan 28, 2011 8.447 8.475 8.073 8.130 927,624 -0.34(-4.00%)
Jan 27, 2011 8.412 8.496 8.327 8.468 171,844 +0.02(+0.25%)
Jan 26, 2011 8.165 8.517 8.165 8.447 420,462 +0.32(+3.99%)
Jan 25, 2011 7.918 8.123 7.869 8.123 213,533 +0.18(+2.22%)
Jan 24, 2011 7.967 7.974 7.812 7.946 854,088 +0.01(+0.18%)
Jan 21, 2011 8.144 8.186 7.841 7.932 409,342 -0.18(-2.17%)
Jan 20, 2011 8.207 8.299 8.108 8.108 189,118 -0.14(-1.71%)
Jan 19, 2011 8.390 8.454 8.242 8.249 396,090 -0.17(-2.01%)
Jan 18, 2011 8.390 8.447 8.369 8.419 239,911 +0.03(+0.34%)
Jan 14, 2011 8.489 8.489 8.348 8.390 420,039 -0.10(-1.16%)
Jan 13, 2011 8.447 8.503 8.341 8.489 788,200 +0.01(+0.17%)
Jan 12, 2011 8.743 8.743 8.447 8.475 283,081 -0.19(-2.20%)
Jan 11, 2011 8.856 8.891 8.567 8.665 250,978 -0.15(-1.68%)
Jan 10, 2011 8.750 8.940 8.701 8.814 204,619 +0.01(+0.16%)
Jan 07, 2011 8.891 8.962 8.602 8.799 196,359 -0.09(-1.03%)
Jan 06, 2011 9.081 9.110 8.877 8.891 181,857 -0.20(-2.25%)
Jan 05, 2011 8.898 9.117 8.856 9.096 199,199 +0.17(+1.90%)
Jan 04, 2011 9.314 9.314 8.821 8.926 258,396 -0.30(-3.21%)
Jan 03, 2011 9.074 9.293 9.039 9.222 331,915 +0.24(+2.67%)
Dec 31, 2010 9.011 9.194 8.948 8.983 295,486 -0.04(-0.47%)
Dec 30, 2010 9.004 9.117 8.990 9.025 166,693 +0.04(+0.39%)
Dec 29, 2010 8.828 9.011 8.658 8.990 266,008 +0.17(+1.92%)
Dec 28, 2010 8.849 8.919 8.814 8.821 229,866 -0.04(-0.40%)
Dec 27, 2010 8.771 8.926 8.771 8.856 250,506 +0.08(+0.88%)
Dec 23, 2010 8.814 8.863 8.771 8.778 81,157 -0.01(-0.16%)
Dec 22, 2010 8.835 8.849 8.778 8.792 243,769 +0.01(+0.08%)
Dec 21, 2010 8.574 8.842 8.574 8.785 301,306 +0.25(+2.89%)
Dec 20, 2010 8.482 8.687 8.468 8.539 357,370 +0.06(+0.66%)
Dec 17, 2010 8.581 8.595 8.454 8.482 746,399 -0.19(-2.20%)
Dec 16, 2010 8.701 8.757 8.630 8.673 338,467 -0.03(-0.32%)
Dec 15, 2010 8.729 8.863 8.680 8.701 395,951 -0.05(-0.56%)
Dec 14, 2010 8.722 8.842 8.708 8.750 264,991 +0.08(+0.98%)
Dec 13, 2010 8.715 8.835 8.658 8.665 364,585 +0.01(+0.08%)
Dec 10, 2010 8.517 8.694 8.503 8.658 423,105 +0.16(+1.82%)
Dec 09, 2010 8.510 8.560 8.412 8.503 786,693 +0.06(+0.67%)
Dec 08, 2010 8.433 8.560 8.362 8.447 535,099 +0.04(+0.42%)
Dec 07, 2010 8.595 8.630 8.348 8.412 360,775 -0.06(-0.67%)
Dec 06, 2010 8.517 8.602 8.447 8.468 278,918 -0.08(-0.91%)
Dec 03, 2010 8.630 8.687 8.475 8.546 537,883 -0.16(-1.86%)
Dec 02, 2010 8.750 8.801 8.644 8.708 283,147 -0.01(-0.16%)
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.