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

Griffon Corp (NY: GFF )

69.48 +0.48 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2008 6.275 6.289 6.057 6.064 591,630 -0.18(-2.93%)
Mar 28, 2008 6.452 6.508 6.240 6.247 317,976 -0.17(-2.64%)
Mar 27, 2008 6.607 6.663 6.416 6.416 265,642 -0.16(-2.47%)
Mar 26, 2008 6.487 6.593 6.332 6.578 413,567 +0.05(+0.76%)
Mar 25, 2008 6.177 6.607 6.177 6.529 495,959 +0.28(+4.51%)
Mar 24, 2008 5.789 6.395 5.782 6.247 853,374 +0.47(+8.18%)
Mar 21, 2008 5.612 5.923 5.542 5.775 1,048,786 +0.00(+0.00%)
Mar 20, 2008 5.612 5.923 5.542 5.775 1,048,786 +0.27(+4.87%)
Mar 19, 2008 5.824 5.930 5.507 5.507 717,645 -0.29(-4.99%)
Mar 18, 2008 5.704 5.852 5.627 5.796 992,245 +0.25(+4.58%)
Mar 17, 2008 5.408 5.711 5.323 5.542 473,342 +0.06(+1.03%)
Mar 14, 2008 5.662 5.669 5.260 5.486 508,962 -0.15(-2.63%)
Mar 13, 2008 5.330 5.662 5.330 5.634 304,361 +0.25(+4.72%)
Mar 12, 2008 5.570 5.612 5.359 5.380 434,650 -0.23(-4.15%)
Mar 11, 2008 5.394 5.612 5.288 5.612 337,406 +0.34(+6.42%)
Mar 10, 2008 5.598 5.683 5.211 5.274 532,077 -0.29(-5.20%)
Mar 07, 2008 5.627 5.690 5.535 5.563 367,190 -0.03(-0.50%)
Mar 06, 2008 5.993 6.028 5.570 5.591 477,934 -0.39(-6.60%)
Mar 05, 2008 6.050 6.106 5.930 5.986 407,043 -0.01(-0.12%)
Mar 04, 2008 6.162 6.184 5.880 5.993 404,076 -0.16(-2.63%)
Mar 03, 2008 6.247 6.318 6.148 6.155 495,161 -0.08(-1.36%)
Feb 29, 2008 6.360 6.430 6.198 6.240 549,296 -0.15(-2.32%)
Feb 28, 2008 6.430 6.459 6.254 6.388 299,397 -0.04(-0.66%)
Feb 27, 2008 6.388 6.543 6.360 6.430 499,798 +0.04(+0.55%)
Feb 26, 2008 6.388 6.543 6.367 6.395 341,190 -0.01(-0.22%)
Feb 25, 2008 6.346 6.430 6.254 6.409 337,123 +0.06(+1.00%)
Feb 22, 2008 6.381 6.452 6.282 6.346 269,248 -0.03(-0.44%)
Feb 21, 2008 6.487 6.666 6.346 6.374 553,693 -0.06(-0.88%)
Feb 20, 2008 6.381 6.585 6.346 6.430 274,435 +0.05(+0.77%)
Feb 19, 2008 6.501 6.536 6.353 6.381 211,509 -0.05(-0.77%)
Feb 18, 2008 6.466 6.522 6.367 6.430 0 +0.00(+0.00%)
Feb 15, 2008 6.466 6.522 6.367 6.430 364,205 -0.07(-1.08%)
Feb 14, 2008 6.846 6.896 6.452 6.501 811,814 -0.30(-4.36%)
Feb 13, 2008 6.670 6.846 6.614 6.797 838,198 +0.18(+2.77%)
Feb 12, 2008 6.698 6.719 6.529 6.614 486,365 -0.06(-0.85%)
Feb 11, 2008 6.691 6.712 6.522 6.670 902,332 -0.01(-0.21%)
Feb 08, 2008 6.818 7.051 6.663 6.684 1,863,892 -0.09(-1.35%)
Feb 07, 2008 7.403 7.421 6.487 6.776 1,916,962 -0.97(-12.48%)
Feb 06, 2008 7.721 8.017 7.685 7.742 565,280 +0.08(+1.10%)
Feb 05, 2008 7.890 8.024 7.636 7.657 362,084 -0.37(-4.57%)
Feb 04, 2008 7.932 8.172 7.869 8.024 590,142 +0.17(+2.15%)
Feb 01, 2008 7.671 7.904 7.544 7.855 548,020 +0.17(+2.20%)
Jan 31, 2008 7.171 7.685 7.157 7.685 507,032 +0.43(+5.93%)
Jan 30, 2008 7.326 7.417 7.220 7.255 824,583 -0.01(-0.10%)
Jan 29, 2008 7.234 7.319 7.178 7.262 612,267 +0.07(+0.98%)
Jan 28, 2008 7.333 7.439 7.139 7.192 380,380 -0.06(-0.78%)
Jan 25, 2008 7.185 7.432 7.135 7.248 317,280 +0.13(+1.78%)
Jan 24, 2008 7.269 7.432 7.093 7.121 671,551 -0.06(-0.79%)
Jan 23, 2008 7.051 7.185 6.797 7.178 607,197 +0.04(+0.59%)
Jan 22, 2008 6.712 7.157 6.360 7.135 769,695 +0.04(+0.50%)
Jan 21, 2008 7.685 7.685 7.030 7.100 0 +0.00(+0.00%)
Jan 18, 2008 7.685 7.685 7.030 7.100 663,244 -0.59(-7.61%)
Jan 17, 2008 7.848 7.869 7.587 7.685 1,094,338 -0.12(-1.54%)
Jan 16, 2008 7.551 7.812 7.551 7.805 2,129,978 +0.25(+3.26%)
Jan 15, 2008 7.382 7.601 7.319 7.559 417,822 +0.01(+0.09%)
Jan 14, 2008 7.869 7.911 7.280 7.551 687,294 -0.26(-3.34%)
Jan 11, 2008 8.003 8.087 7.812 7.812 208,344 -0.22(-2.72%)
Jan 10, 2008 7.721 8.101 7.714 8.031 667,722 +0.26(+3.36%)
Jan 09, 2008 7.812 7.855 7.636 7.770 450,017 -0.07(-0.90%)
Jan 08, 2008 8.123 8.200 7.798 7.841 757,640 -0.27(-3.39%)
Jan 07, 2008 8.320 8.320 8.045 8.116 383,784 -0.16(-1.88%)
Jan 04, 2008 8.440 8.539 8.200 8.271 435,993 -0.27(-3.14%)
Jan 03, 2008 8.799 8.835 8.496 8.539 409,805 -0.24(-2.73%)
Jan 02, 2008 8.715 8.955 8.680 8.778 400,803 +0.00(+0.00%)
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.