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: 4:10 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 (%)
Aug 31, 2011 6.238 6.400 6.153 6.160 531,123 -0.04(-0.68%)
Aug 30, 2011 5.949 6.259 5.832 6.203 302,031 +0.20(+3.41%)
Aug 29, 2011 5.568 6.020 5.505 5.998 290,153 +0.50(+9.10%)
Aug 26, 2011 5.378 5.575 5.265 5.498 390,597 +0.08(+1.43%)
Aug 25, 2011 5.681 5.723 5.420 5.420 332,696 -0.19(-3.39%)
Aug 24, 2011 5.456 5.660 5.413 5.611 370,983 +0.13(+2.45%)
Aug 23, 2011 5.075 5.477 5.040 5.477 443,269 +0.43(+8.52%)
Aug 22, 2011 5.195 5.251 4.983 5.047 332,393 +0.01(+0.28%)
Aug 19, 2011 4.878 5.131 4.878 5.033 457,725 +0.07(+1.42%)
Aug 18, 2011 5.223 5.279 4.927 4.962 433,773 -0.43(-7.97%)
Aug 17, 2011 5.357 5.484 5.293 5.392 525,370 +0.06(+1.06%)
Aug 16, 2011 5.350 5.470 5.230 5.336 315,758 -0.14(-2.57%)
Aug 15, 2011 5.308 5.477 5.301 5.477 327,867 +0.21(+4.02%)
Aug 12, 2011 5.357 5.378 5.131 5.265 393,334 +0.02(+0.40%)
Aug 11, 2011 5.153 5.357 4.969 5.244 1,064,925 +0.13(+2.62%)
Aug 10, 2011 5.378 5.554 5.110 5.110 308,700 -0.39(-7.17%)
Aug 09, 2011 5.723 5.512 4.694 5.505 844,616 +0.27(+5.11%)
Aug 08, 2011 5.723 6.005 5.205 5.237 635,508 -0.70(-11.76%)
Aug 05, 2011 6.048 6.203 5.688 5.935 404,434 -0.04(-0.71%)
Aug 04, 2011 6.083 6.168 5.970 5.977 406,376 -0.18(-2.86%)
Aug 03, 2011 6.224 6.922 5.991 6.153 460,107 -0.23(-3.54%)
Aug 02, 2011 6.612 6.760 6.379 6.379 236,382 -0.31(-4.64%)
Aug 01, 2011 6.753 6.830 6.576 6.689 202,909 +0.03(+0.42%)
Jul 29, 2011 6.605 6.809 6.605 6.661 165,960 -0.04(-0.53%)
Jul 28, 2011 6.894 6.936 6.689 6.696 147,996 -0.20(-2.86%)
Jul 27, 2011 6.964 6.999 6.774 6.894 315,553 -0.11(-1.51%)
Jul 26, 2011 7.084 7.154 6.915 6.999 179,743 -0.11(-1.49%)
Jul 25, 2011 6.894 7.302 6.894 7.105 280,090 +0.11(+1.61%)
Jul 22, 2011 6.978 7.020 6.957 6.992 119,927 -0.04(-0.60%)
Jul 21, 2011 7.042 7.126 6.964 7.035 226,283 +0.05(+0.71%)
Jul 20, 2011 6.894 7.020 6.872 6.985 115,222 +0.11(+1.64%)
Jul 19, 2011 6.879 6.971 6.767 6.872 183,013 +0.07(+1.04%)
Jul 18, 2011 6.788 6.823 6.731 6.802 202,553 -0.01(-0.10%)
Jul 15, 2011 6.894 6.908 6.781 6.809 330,719 -0.11(-1.63%)
Jul 14, 2011 6.943 7.013 6.908 6.922 244,356 +0.02(+0.31%)
Jul 13, 2011 6.879 7.049 6.802 6.901 155,389 +0.08(+1.24%)
Jul 12, 2011 6.894 6.978 6.816 6.816 195,617 -0.10(-1.43%)
Jul 11, 2011 6.915 6.978 6.872 6.915 196,277 -0.12(-1.70%)
Jul 08, 2011 7.105 7.183 7.020 7.035 208,580 -0.19(-2.63%)
Jul 07, 2011 7.274 7.345 7.175 7.225 233,023 +0.06(+0.79%)
Jul 06, 2011 7.260 7.281 7.154 7.168 168,868 -0.13(-1.83%)
Jul 05, 2011 7.246 7.345 7.225 7.302 145,627 +0.04(+0.49%)
Jul 01, 2011 7.112 7.281 7.084 7.267 227,629 +0.16(+2.28%)
Jun 30, 2011 7.119 7.211 7.077 7.105 351,521 +0.02(+0.30%)
Jun 29, 2011 7.013 7.133 7.013 7.084 253,052 +0.13(+1.82%)
Jun 28, 2011 6.971 7.054 6.943 6.957 192,211 -0.01(-0.10%)
Jun 27, 2011 6.901 7.027 6.901 6.964 265,760 +0.08(+1.13%)
Jun 24, 2011 6.964 7.020 6.830 6.886 287,188 -0.05(-0.71%)
Jun 23, 2011 6.823 6.946 6.774 6.936 257,392 +0.04(+0.51%)
Jun 22, 2011 6.964 7.098 6.901 6.901 214,784 -0.13(-1.81%)
Jun 21, 2011 6.964 7.077 6.922 7.027 294,760 +0.14(+2.05%)
Jun 20, 2011 6.943 6.957 6.858 6.886 414,171 +0.03(+0.41%)
Jun 17, 2011 7.020 7.183 6.781 6.858 1,355,304 -0.11(-1.62%)
Jun 16, 2011 6.957 7.091 6.823 6.971 369,335 +0.03(+0.41%)
Jun 15, 2011 6.915 6.978 6.851 6.943 369,416 -0.08(-1.10%)
Jun 14, 2011 7.190 7.225 6.978 7.020 555,281 -0.08(-1.19%)
Jun 13, 2011 6.978 7.140 6.922 7.105 759,186 +0.18(+2.54%)
Jun 10, 2011 6.901 7.042 6.886 6.929 692,900 +0.01(+0.10%)
Jun 09, 2011 6.943 7.020 6.886 6.922 242,533 +0.01(+0.20%)
Jun 08, 2011 6.872 6.964 6.738 6.908 320,372 -0.01(-0.20%)
Jun 07, 2011 7.077 7.112 6.908 6.922 225,980 -0.08(-1.21%)
Jun 06, 2011 7.049 7.126 6.985 7.006 329,507 -0.05(-0.70%)
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.