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

Griffon Corp (NY: GFF )

67.53 -0.29 (-0.43%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 4, 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, 2010 7.598 8.057 7.464 7.605 565 -0.45(-5.61%)
Aug 30, 2010 8.170 8.213 7.958 8.057 265,832 -0.13(-1.64%)
Aug 27, 2010 8.192 8.255 7.888 8.192 427,362 +0.21(+2.66%)
Aug 26, 2010 8.029 8.170 7.838 7.980 1,397 -0.02(-0.26%)
Aug 25, 2010 7.937 8.072 7.810 8.001 1,383 -0.02(-0.26%)
Aug 24, 2010 8.008 8.206 7.824 8.022 5,622 -0.16(-1.90%)
Aug 23, 2010 8.729 8.884 8.163 8.178 449,019 -0.52(-5.93%)
Aug 20, 2010 8.708 8.743 8.496 8.693 205,414 -0.12(-1.36%)
Aug 19, 2010 8.983 8.983 8.679 8.814 2,092 -0.24(-2.65%)
Aug 18, 2010 8.990 9.224 8.863 9.054 21,692 +0.04(+0.47%)
Aug 17, 2010 8.807 9.089 8.701 9.012 3,337 +0.35(+4.00%)
Aug 16, 2010 8.397 8.785 8.390 8.665 185,681 +0.20(+2.42%)
Aug 13, 2010 8.460 8.856 8.460 8.460 326,460 -0.47(-5.23%)
Aug 12, 2010 8.941 9.019 8.778 8.927 241,575 -0.25(-2.77%)
Aug 11, 2010 9.471 9.492 9.096 9.181 6,058 -0.58(-5.94%)
Aug 10, 2010 9.740 9.881 9.535 9.761 2,583 -0.12(-1.22%)
Aug 09, 2010 9.937 10.01 9.761 9.881 241,413 +0.05(+0.50%)
Aug 06, 2010 9.831 9.874 9.556 9.831 244,106 -0.08(-0.86%)
Aug 05, 2010 9.874 10.06 9.824 9.916 275,417 -0.03(-0.28%)
Aug 04, 2010 9.838 10.11 9.810 9.944 341,725 +0.16(+1.59%)
Aug 03, 2010 9.577 10.11 9.337 9.789 373,350 +0.09(+0.95%)
Aug 02, 2010 9.754 9.846 9.598 9.697 248,856 +0.11(+1.18%)
Jul 30, 2010 9.584 9.690 9.245 9.584 199,033 +0.05(+0.52%)
Jul 29, 2010 9.549 9.669 9.351 9.535 295,199 +0.05(+0.52%)
Jul 28, 2010 9.485 9.633 9.358 9.485 2,245 -0.15(-1.54%)
Jul 27, 2010 9.676 9.768 9.492 9.633 238,619 +0.02(+0.22%)
Jul 26, 2010 9.478 9.633 9.365 9.612 365,949 +0.13(+1.42%)
Jul 23, 2010 9.103 9.633 8.962 9.478 390,579 +0.29(+3.15%)
Jul 22, 2010 9.040 9.372 9.040 9.188 642,102 +0.28(+3.17%)
Jul 21, 2010 8.976 9.082 8.821 8.906 305,720 +0.04(+0.40%)
Jul 20, 2010 8.284 8.884 8.262 8.870 579,479 +0.48(+5.73%)
Jul 19, 2010 8.312 8.397 8.192 8.390 356,529 +0.14(+1.71%)
Jul 16, 2010 8.248 8.517 8.156 8.248 539,358 -0.25(-2.91%)
Jul 15, 2010 8.390 8.526 8.199 8.496 264,061 +0.10(+1.18%)
Jul 14, 2010 8.382 8.503 8.276 8.397 177,901 -0.06(-0.67%)
Jul 13, 2010 8.453 8.460 7.923 8.453 5,488 +0.59(+7.55%)
Jul 12, 2010 7.965 7.965 7.711 7.859 127,099 -0.13(-1.68%)
Jul 09, 2010 7.994 8.001 7.753 7.994 102,476 +0.10(+1.25%)
Jul 08, 2010 7.895 7.923 7.729 7.895 1,668 +0.13(+1.73%)
Jul 07, 2010 7.329 7.796 7.329 7.761 214,861 +0.45(+6.09%)
Jul 06, 2010 7.315 7.902 7.294 7.315 3,084 -0.35(-4.61%)
Jul 02, 2010 7.669 7.888 7.577 7.669 144,186 -0.06(-0.82%)
Jul 01, 2010 7.782 7.838 7.612 7.732 377,653 -0.08(-1.09%)
Jun 30, 2010 7.817 8.121 7.768 7.817 4,403 -0.13(-1.69%)
Jun 29, 2010 8.100 8.128 7.852 7.951 348,671 -0.42(-4.98%)
Jun 25, 2010 8.368 8.453 8.015 8.368 627,309 +0.22(+2.69%)
Jun 24, 2010 8.149 8.361 8.135 8.149 227,470 -0.22(-2.62%)
Jun 23, 2010 8.397 8.489 8.227 8.368 181,817 -0.01(-0.17%)
Jun 22, 2010 8.382 8.814 8.354 8.382 1,576 -0.24(-2.79%)
Jun 21, 2010 8.665 8.898 8.489 8.623 243,074 +0.13(+1.50%)
Jun 18, 2010 8.496 8.559 8.298 8.496 599,864 +0.05(+0.59%)
Jun 17, 2010 8.446 8.693 8.340 8.446 305 -0.13(-1.57%)
Jun 16, 2010 8.559 8.686 8.432 8.580 150,918 -0.05(-0.57%)
Jun 15, 2010 8.630 8.665 8.269 8.630 2,739 +0.33(+4.00%)
Jun 14, 2010 8.602 8.778 8.248 8.298 221,564 -0.18(-2.09%)
Jun 11, 2010 8.305 8.587 8.241 8.474 182,570 +0.07(+0.84%)
Jun 10, 2010 8.404 8.425 8.128 8.404 2,545 +0.30(+3.75%)
Jun 09, 2010 7.485 8.227 7.485 8.100 600,182 +0.71(+9.67%)
Jun 08, 2010 7.577 7.619 7.252 7.386 236,352 -0.17(-2.24%)
Jun 07, 2010 7.796 7.803 7.527 7.556 254,239 -0.17(-2.20%)
Jun 04, 2010 7.725 8.255 7.669 7.725 513,902 -0.73(-8.61%)
Jun 03, 2010 8.453 8.510 8.269 8.453 145,025 +0.04(+0.50%)
Jun 02, 2010 8.411 8.432 8.022 8.411 239,032 +0.21(+2.59%)
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.