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

Griffon Corp (NY: GFF )

65.87 +0.61 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2011 9.160 9.168 8.934 9.004 142,071 -0.12(-1.32%)
Apr 28, 2011 8.990 9.125 8.969 9.125 77,992 +0.14(+1.57%)
Apr 27, 2011 8.976 9.012 8.856 8.983 86,386 -0.01(-0.16%)
Apr 26, 2011 8.990 9.202 8.941 8.997 217,647 +0.04(+0.39%)
Apr 25, 2011 9.068 9.089 8.870 8.962 118,327 -0.01(-0.08%)
Apr 21, 2011 8.969 8.983 8.870 8.969 77,746 +0.06(+0.63%)
Apr 20, 2011 8.863 8.913 8.778 8.913 124,375 +0.23(+2.60%)
Apr 19, 2011 8.750 8.778 8.587 8.686 131,452 -0.01(-0.16%)
Apr 18, 2011 8.672 8.743 8.602 8.701 144,084 -0.13(-1.52%)
Apr 15, 2011 8.722 8.877 8.630 8.835 226,464 +0.04(+0.40%)
Apr 14, 2011 8.672 8.814 8.658 8.799 128,641 +0.05(+0.57%)
Apr 13, 2011 8.969 9.004 8.701 8.750 159,414 -0.16(-1.82%)
Apr 12, 2011 8.898 9.019 8.884 8.913 259,304 -0.08(-0.86%)
Apr 11, 2011 9.040 9.040 8.877 8.990 200,153 -0.01(-0.08%)
Apr 08, 2011 9.379 9.379 8.934 8.997 210,886 -0.31(-3.34%)
Apr 07, 2011 9.436 9.492 9.216 9.308 213,385 -0.10(-1.05%)
Apr 06, 2011 9.379 9.457 9.202 9.407 139,906 +0.11(+1.14%)
Apr 05, 2011 9.358 9.421 9.245 9.301 178,642 -0.09(-0.98%)
Apr 04, 2011 9.407 9.443 9.323 9.393 186,431 -0.01(-0.08%)
Apr 01, 2011 9.358 9.429 9.301 9.400 204,805 +0.12(+1.29%)
Mar 31, 2011 9.287 9.358 9.231 9.280 140,553 -0.04(-0.38%)
Mar 30, 2011 9.301 9.315 9.280 9.315 226,317 +0.18(+1.93%)
Mar 29, 2011 9.026 9.195 8.962 9.139 196,568 +0.09(+1.02%)
Mar 28, 2011 9.294 9.351 9.047 9.047 165,778 -0.25(-2.66%)
Mar 25, 2011 9.174 9.365 9.096 9.294 253,987 +0.17(+1.86%)
Mar 24, 2011 9.252 9.252 9.061 9.125 126,943 -0.07(-0.77%)
Mar 23, 2011 9.259 9.259 8.983 9.195 329,466 -0.08(-0.84%)
Mar 22, 2011 9.174 9.330 9.132 9.273 227,862 +0.10(+1.08%)
Mar 21, 2011 9.183 9.202 9.096 9.174 301,543 +0.20(+2.29%)
Mar 18, 2011 9.103 9.103 8.870 8.969 2,220,636 +0.08(+0.95%)
Mar 17, 2011 8.884 8.941 8.736 8.884 257,413 +0.18(+2.11%)
Mar 16, 2011 8.708 8.764 8.552 8.701 290,434 -0.05(-0.57%)
Mar 15, 2011 8.626 8.884 8.626 8.750 366,264 -0.13(-1.51%)
Mar 14, 2011 8.425 8.891 8.340 8.884 329,961 +0.31(+3.63%)
Mar 11, 2011 8.602 8.637 8.439 8.573 280,083 -0.09(-1.06%)
Mar 10, 2011 8.856 8.863 8.630 8.665 384,817 -0.34(-3.77%)
Mar 09, 2011 9.026 9.082 8.856 9.004 145,168 -0.03(-0.31%)
Mar 08, 2011 8.750 9.167 8.750 9.033 235,317 +0.28(+3.15%)
Mar 07, 2011 8.948 8.949 8.679 8.757 279,525 -0.16(-1.82%)
Mar 04, 2011 9.110 9.110 8.799 8.920 227,179 -0.20(-2.17%)
Mar 03, 2011 8.623 9.146 8.517 9.118 500,929 +0.59(+6.88%)
Mar 02, 2011 8.446 8.580 8.411 8.531 243,660 +0.06(+0.67%)
Mar 01, 2011 8.552 8.580 8.453 8.474 581,587 -0.05(-0.58%)
Feb 28, 2011 8.517 8.580 8.467 8.524 361,915 +0.04(+0.50%)
Feb 25, 2011 8.481 8.538 8.432 8.481 555,460 +0.03(+0.33%)
Feb 24, 2011 8.453 8.538 8.411 8.453 564,162 +0.01(+0.17%)
Feb 23, 2011 8.644 8.658 8.333 8.439 698,143 -0.22(-2.53%)
Feb 22, 2011 8.821 8.891 8.545 8.658 324,201 -0.25(-2.78%)
Feb 18, 2011 8.955 8.976 8.856 8.906 242,435 -0.03(-0.32%)
Feb 17, 2011 8.743 9.082 8.637 8.934 664,459 +0.17(+1.94%)
Feb 16, 2011 8.877 8.898 8.644 8.764 272,300 -0.04(-0.48%)
Feb 15, 2011 8.785 8.891 8.729 8.807 254,396 -0.04(-0.40%)
Feb 14, 2011 8.821 8.863 8.743 8.842 291,484 +0.04(+0.48%)
Feb 11, 2011 8.736 8.870 8.686 8.799 214,619 +0.06(+0.73%)
Feb 10, 2011 8.587 8.916 8.587 8.736 520,185 +0.14(+1.64%)
Feb 09, 2011 8.354 8.739 8.312 8.595 452,571 +0.20(+2.36%)
Feb 08, 2011 8.255 8.481 8.199 8.397 906,347 +0.11(+1.28%)
Feb 07, 2011 8.178 8.425 8.128 8.291 299,073 +0.13(+1.65%)
Feb 04, 2011 7.973 8.163 7.810 8.156 583,924 +0.16(+1.94%)
Feb 03, 2011 8.291 8.460 7.923 8.001 296,221 -0.32(-3.82%)
Feb 02, 2011 8.354 8.425 8.227 8.319 164,775 -0.08(-0.93%)
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.