Skip to main content

Griffon Corp (NY: GFF )

64.15 -2.68 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.52 18.65 18.27 18.44 135,019 -0.03(-0.15%)
Jun 29, 2006 17.96 18.47 17.87 18.47 198,708 +0.60(+3.36%)
Jun 28, 2006 17.83 17.90 17.58 17.87 135,585 +0.12(+0.68%)
Jun 27, 2006 18.11 18.30 17.66 17.75 170,685 -0.38(-2.10%)
Jun 26, 2006 17.85 18.13 17.80 18.13 150,871 +0.40(+2.23%)
Jun 23, 2006 17.86 17.94 17.64 17.73 204,228 -0.13(-0.71%)
Jun 22, 2006 18.02 18.02 17.71 17.86 142,662 -0.16(-0.90%)
Jun 21, 2006 17.47 18.07 17.42 18.02 241,167 +0.63(+3.61%)
Jun 20, 2006 17.42 17.64 17.28 17.40 165,024 -0.02(-0.12%)
Jun 19, 2006 17.85 17.90 17.33 17.42 471,012 -0.36(-2.03%)
Jun 16, 2006 17.70 17.88 17.42 17.78 774,878 -0.03(-0.16%)
Jun 15, 2006 17.63 18.06 17.63 17.81 414,966 +0.25(+1.41%)
Jun 14, 2006 17.95 18.09 17.45 17.56 450,632 -0.45(-2.51%)
Jun 13, 2006 18.01 18.25 17.92 18.01 590,322 +0.00(+0.00%)
Jun 12, 2006 18.55 18.55 17.99 18.01 304,573 -0.50(-2.71%)
Jun 09, 2006 19.03 19.03 18.49 18.51 264,095 -0.45(-2.35%)
Jun 08, 2006 18.82 19.03 18.50 18.96 328,633 +0.13(+0.71%)
Jun 07, 2006 18.93 19.23 18.71 18.82 264,803 -0.07(-0.37%)
Jun 06, 2006 18.99 19.06 18.72 18.89 274,285 -0.09(-0.48%)
Jun 05, 2006 19.70 19.73 18.91 18.99 317,169 -0.76(-3.86%)
Jun 02, 2006 19.57 19.76 19.35 19.75 277,257 +0.26(+1.34%)
Jun 01, 2006 19.25 19.65 19.21 19.49 364,157 +0.31(+1.62%)
May 31, 2006 19.01 19.19 18.78 19.18 276,833 +0.23(+1.23%)
May 30, 2006 19.48 19.51 18.90 18.94 213,993 -0.53(-2.72%)
May 26, 2006 19.37 19.53 19.27 19.47 96,948 +0.20(+1.03%)
May 25, 2006 19.35 19.42 19.04 19.27 500,451 -0.01(-0.04%)
May 24, 2006 19.23 19.44 18.84 19.28 380,150 -0.02(-0.11%)
May 23, 2006 19.57 19.78 19.28 19.30 214,276 -0.30(-1.51%)
May 22, 2006 19.90 19.96 19.39 19.60 324,953 -0.30(-1.49%)
May 19, 2006 19.77 20.00 19.57 19.90 394,727 +0.13(+0.64%)
May 18, 2006 19.67 19.98 19.66 19.77 471,437 +0.19(+0.97%)
May 17, 2006 19.25 19.64 19.19 19.58 484,458 +0.25(+1.28%)
May 16, 2006 19.37 19.49 19.18 19.33 373,498 +0.02(+0.11%)
May 15, 2006 19.49 19.52 19.16 19.31 287,023 -0.18(-0.94%)
May 12, 2006 19.68 19.68 19.42 19.49 264,944 -0.19(-0.97%)
May 11, 2006 20.03 20.17 19.56 19.68 362,317 -0.32(-1.59%)
May 10, 2006 19.84 20.12 19.78 20.00 923,201 +0.16(+0.82%)
May 09, 2006 19.69 19.87 19.54 19.84 286,740 +0.20(+1.01%)
May 08, 2006 19.72 19.78 19.57 19.64 128,651 -0.07(-0.36%)
May 05, 2006 19.82 19.86 19.64 19.71 224,325 +0.03(+0.14%)
May 04, 2006 19.86 19.97 19.50 19.68 569,942 -0.14(-0.71%)
May 03, 2006 19.87 19.90 19.14 19.83 640,565 -0.01(-0.04%)
May 02, 2006 19.19 19.83 19.02 19.83 235,364 +0.71(+3.69%)
May 01, 2006 18.92 19.52 18.87 19.13 630,658 +0.28(+1.50%)
Apr 28, 2006 18.94 19.17 18.84 18.84 233,383 -0.10(-0.52%)
Apr 27, 2006 18.58 18.95 18.58 18.94 554,657 +0.37(+2.02%)
Apr 26, 2006 18.51 18.74 18.36 18.57 514,320 +0.08(+0.42%)
Apr 25, 2006 18.38 18.55 18.37 18.49 204,086 +0.08(+0.42%)
Apr 24, 2006 18.77 18.84 18.41 18.41 150,729 -0.35(-1.88%)
Apr 21, 2006 19.05 19.05 18.73 18.77 128,084 -0.16(-0.86%)
Apr 20, 2006 19.08 19.08 18.72 18.93 175,497 -0.15(-0.78%)
Apr 19, 2006 19.01 19.22 18.89 19.08 309,951 +0.14(+0.75%)
Apr 18, 2006 18.42 19.01 18.34 18.94 235,930 +0.52(+2.84%)
Apr 17, 2006 18.37 18.44 18.25 18.41 143,370 +0.04(+0.19%)
Apr 13, 2006 18.12 18.40 17.95 18.38 225,316 +0.25(+1.40%)
Apr 12, 2006 18.32 18.34 17.98 18.12 320,849 -0.27(-1.46%)
Apr 11, 2006 18.36 18.62 18.34 18.39 440,017 +0.10(+0.54%)
Apr 10, 2006 17.73 18.29 17.69 18.29 940,185 +0.69(+3.89%)
Apr 07, 2006 17.32 17.66 17.17 17.61 229,420 +0.35(+2.01%)
Apr 06, 2006 17.48 17.59 17.08 17.26 152,003 -0.22(-1.25%)
Apr 05, 2006 17.47 17.64 17.39 17.48 117,753 +0.04(+0.20%)
Apr 04, 2006 17.20 17.59 17.12 17.45 190,924 +0.17(+0.98%)
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.