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: 6:30 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 (%)
Apr 30, 2008 6.621 6.719 6.437 6.593 183,225 +0.01(+0.11%)
Apr 29, 2008 6.621 6.684 6.494 6.585 131,670 -0.03(-0.43%)
Apr 28, 2008 6.515 6.734 6.416 6.614 149,026 +0.08(+1.19%)
Apr 25, 2008 6.607 6.656 6.466 6.536 152,407 -0.04(-0.64%)
Apr 24, 2008 6.402 6.670 6.346 6.578 161,231 +0.22(+3.44%)
Apr 23, 2008 6.416 6.473 6.353 6.360 58,322 -0.01(-0.22%)
Apr 22, 2008 6.522 6.522 6.332 6.374 228,148 -0.19(-2.90%)
Apr 21, 2008 6.797 6.973 6.564 6.564 234,685 -0.25(-3.72%)
Apr 18, 2008 6.734 6.882 6.670 6.818 260,796 +0.18(+2.76%)
Apr 17, 2008 6.416 6.656 6.381 6.635 348,150 +0.18(+2.84%)
Apr 16, 2008 6.430 6.564 6.339 6.452 450,170 +0.10(+1.55%)
Apr 15, 2008 6.402 6.416 6.325 6.353 329,308 +0.01(+0.11%)
Apr 14, 2008 6.311 6.409 6.254 6.346 154,939 +0.00(+0.00%)
Apr 11, 2008 6.353 6.402 6.219 6.346 397,541 -0.09(-1.42%)
Apr 10, 2008 6.430 6.557 6.416 6.437 138,281 +0.02(+0.33%)
Apr 09, 2008 6.593 6.698 6.416 6.416 192,168 -0.15(-2.26%)
Apr 08, 2008 6.628 6.642 6.487 6.564 162,392 -0.12(-1.79%)
Apr 07, 2008 6.593 6.748 6.593 6.684 285,041 +0.13(+2.05%)
Apr 04, 2008 6.677 6.719 6.430 6.550 1,297,576 -0.01(-0.11%)
Apr 03, 2008 6.536 6.726 6.423 6.557 365,919 +0.04(+0.54%)
Apr 02, 2008 6.367 6.649 6.346 6.522 395,414 +0.18(+2.78%)
Apr 01, 2008 6.141 6.487 6.064 6.346 330,315 +0.28(+4.65%)
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%)
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.