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

Griffon Corp (NY: GFF )

65.13 -0.13 (-0.20%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Aug 31, 2009 7.603 7.603 7.313 7.468 264,289 -0.14(-1.86%)
Aug 28, 2009 7.793 7.836 7.546 7.610 180,240 -0.13(-1.73%)
Aug 27, 2009 7.808 7.885 7.596 7.744 142,069 -0.16(-2.06%)
Aug 26, 2009 7.808 7.942 7.673 7.906 185,532 +0.10(+1.27%)
Aug 25, 2009 7.878 7.899 7.709 7.808 262,132 -0.07(-0.90%)
Aug 24, 2009 8.012 8.027 7.793 7.878 234,688 -0.09(-1.15%)
Aug 21, 2009 7.652 7.991 7.645 7.970 357,615 +0.30(+3.96%)
Aug 20, 2009 7.617 7.702 7.539 7.666 154,720 +0.06(+0.74%)
Aug 19, 2009 7.461 7.709 7.454 7.610 223,670 +0.04(+0.47%)
Aug 18, 2009 7.405 7.645 7.249 7.574 220,008 +0.24(+3.28%)
Aug 17, 2009 7.263 7.398 7.221 7.334 235,577 -0.16(-2.08%)
Aug 14, 2009 7.913 7.913 7.348 7.490 274,663 -0.46(-5.78%)
Aug 13, 2009 7.765 7.956 7.673 7.949 268,756 +0.23(+3.02%)
Aug 12, 2009 7.412 7.822 7.355 7.716 267,108 +0.29(+3.90%)
Aug 11, 2009 7.412 7.497 7.235 7.426 141,172 +0.01(+0.10%)
Aug 10, 2009 7.221 7.419 7.221 7.419 175,176 +0.19(+2.64%)
Aug 07, 2009 6.868 7.341 6.783 7.228 560,523 +0.49(+7.35%)
Aug 06, 2009 6.988 7.023 6.726 6.734 272,575 -0.20(-2.95%)
Aug 05, 2009 7.101 7.129 6.755 6.938 226,987 -0.16(-2.29%)
Aug 04, 2009 7.002 7.129 6.896 7.101 224,624 +0.08(+1.21%)
Aug 03, 2009 6.847 7.066 6.847 7.016 211,049 +0.20(+3.01%)
Jul 31, 2009 6.755 7.016 6.684 6.811 300,291 +0.01(+0.10%)
Jul 30, 2009 6.649 6.946 6.592 6.804 295,379 +0.22(+3.33%)
Jul 29, 2009 6.592 6.628 6.493 6.585 196,557 -0.08(-1.17%)
Jul 28, 2009 6.522 6.677 6.486 6.663 232,709 +0.15(+2.28%)
Jul 27, 2009 6.628 6.698 6.423 6.515 333,544 -0.12(-1.81%)
Jul 24, 2009 6.578 6.642 6.444 6.635 1,386 +0.01(+0.11%)
Jul 23, 2009 6.303 6.698 6.303 6.628 265,050 +0.30(+4.80%)
Jul 22, 2009 6.140 6.451 6.126 6.324 250,451 +0.12(+1.94%)
Jul 21, 2009 6.295 6.295 6.119 6.204 221,732 -0.04(-0.68%)
Jul 20, 2009 6.211 6.246 6.048 6.246 173,799 +0.08(+1.38%)
Jul 17, 2009 6.218 6.218 6.006 6.161 213,569 +0.01(+0.23%)
Jul 16, 2009 5.949 6.182 5.907 6.147 279,946 +0.28(+4.69%)
Jul 15, 2009 5.525 5.872 5.518 5.872 309,385 +0.40(+7.36%)
Jul 14, 2009 5.448 5.539 5.271 5.469 196,160 +0.04(+0.65%)
Jul 13, 2009 5.200 5.448 5.137 5.433 283,626 +0.24(+4.63%)
Jul 10, 2009 5.179 5.264 5.144 5.193 169,683 -0.01(-0.14%)
Jul 09, 2009 5.327 5.356 5.200 5.200 130,717 -0.11(-2.00%)
Jul 08, 2009 5.398 5.412 5.214 5.306 276,431 -0.09(-1.70%)
Jul 07, 2009 5.617 5.624 5.398 5.398 174,721 -0.21(-3.78%)
Jul 06, 2009 5.681 5.688 5.441 5.610 318,002 -0.08(-1.37%)
Jul 02, 2009 6.041 6.041 5.688 5.688 185,156 -0.36(-5.96%)
Jul 01, 2009 5.935 6.055 5.900 6.048 280,900 +0.17(+2.88%)
Jun 30, 2009 6.083 6.083 5.864 5.879 268,463 -0.13(-2.23%)
Jun 29, 2009 6.154 6.154 5.907 6.013 282,614 -0.04(-0.58%)
Jun 26, 2009 6.076 6.175 5.900 6.048 1,573,260 -0.05(-0.81%)
Jun 25, 2009 6.013 6.154 6.006 6.098 270,683 +0.25(+4.23%)
Jun 24, 2009 5.836 6.055 5.815 5.850 255,244 +0.06(+0.98%)
Jun 23, 2009 5.836 5.928 5.751 5.794 234,828 +0.01(+0.24%)
Jun 22, 2009 5.836 5.921 5.780 5.780 287,167 -0.09(-1.56%)
Jun 19, 2009 6.161 6.161 5.766 5.872 419,427 -0.18(-3.03%)
Jun 18, 2009 5.907 6.098 5.879 6.055 219,047 +0.16(+2.63%)
Jun 17, 2009 5.893 5.942 5.737 5.900 210,197 -0.01(-0.12%)
Jun 16, 2009 6.069 6.204 5.843 5.907 270,801 -0.08(-1.42%)
Jun 15, 2009 6.338 6.366 5.900 5.992 343,672 -0.54(-8.23%)
Jun 12, 2009 6.451 6.536 6.295 6.529 234,535 +0.01(+0.11%)
Jun 11, 2009 6.656 6.769 6.522 6.522 228,855 -0.11(-1.70%)
Jun 10, 2009 6.995 6.995 6.444 6.635 279,972 -0.29(-4.18%)
Jun 09, 2009 6.960 7.016 6.854 6.924 144,632 -0.01(-0.20%)
Jun 08, 2009 6.946 7.073 6.748 6.938 198,981 -0.11(-1.60%)
Jun 05, 2009 7.207 7.214 6.946 7.051 232,045 -0.11(-1.58%)
Jun 04, 2009 7.129 7.179 6.910 7.165 226,468 +0.08(+1.20%)
Jun 03, 2009 7.101 7.143 6.882 7.080 293,371 -0.11(-1.47%)
Jun 02, 2009 7.200 7.278 7.073 7.186 352,860 -0.01(-0.20%)
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.