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

Griffon Corp (NY: GFF )

67.88 -2.11 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 7.429 7.429 7.020 7.098 386,753 -0.34(-4.55%)
Sep 29, 2009 7.457 7.521 7.408 7.436 232,135 -0.03(-0.38%)
Sep 28, 2009 7.443 7.563 7.401 7.464 421,149 +0.04(+0.47%)
Sep 25, 2009 7.655 7.718 7.401 7.429 250,919 -0.27(-3.48%)
Sep 24, 2009 7.683 7.775 7.542 7.697 266,671 +0.02(+0.28%)
Sep 23, 2009 7.683 7.817 7.556 7.676 284,142 -0.01(-0.09%)
Sep 22, 2009 7.944 7.951 7.655 7.683 282,512 -0.23(-2.94%)
Sep 21, 2009 7.909 8.099 7.810 7.916 195,369 -0.11(-1.32%)
Sep 18, 2009 8.261 8.324 7.627 8.021 1,247,552 -0.09(-1.13%)
Sep 17, 2009 8.310 8.338 8.078 8.113 226,600 +0.04(+0.44%)
Sep 16, 2009 8.000 8.409 7.986 8.078 270,856 +0.10(+1.24%)
Sep 15, 2009 8.007 8.007 7.803 7.979 214,367 +0.05(+0.62%)
Sep 14, 2009 7.789 7.986 7.697 7.930 234,426 +0.06(+0.81%)
Sep 11, 2009 7.916 8.007 7.768 7.866 319,877 +0.06(+0.72%)
Sep 10, 2009 7.782 7.810 7.598 7.810 329,483 +0.11(+1.47%)
Sep 09, 2009 7.620 7.732 7.507 7.697 297,430 +0.18(+2.34%)
Sep 08, 2009 7.746 7.761 7.464 7.521 447,721 -0.08(-1.02%)
Sep 04, 2009 7.373 7.612 7.331 7.598 237,510 +0.14(+1.89%)
Sep 03, 2009 7.295 7.457 7.140 7.457 272,951 +0.20(+2.82%)
Sep 02, 2009 7.211 7.669 7.197 7.253 247,475 -0.05(-0.68%)
Sep 01, 2009 7.387 7.690 7.161 7.302 202,573 -0.15(-1.99%)
Aug 31, 2009 7.584 7.584 7.295 7.450 264,927 -0.14(-1.86%)
Aug 28, 2009 7.775 7.817 7.528 7.591 180,675 -0.13(-1.73%)
Aug 27, 2009 7.789 7.866 7.577 7.725 142,412 -0.16(-2.06%)
Aug 26, 2009 7.789 7.923 7.655 7.887 185,980 +0.10(+1.27%)
Aug 25, 2009 7.859 7.880 7.690 7.789 262,765 -0.07(-0.90%)
Aug 24, 2009 7.993 8.007 7.775 7.859 235,255 -0.09(-1.15%)
Aug 21, 2009 7.634 7.972 7.627 7.951 358,479 +0.30(+3.96%)
Aug 20, 2009 7.598 7.683 7.521 7.648 155,094 +0.06(+0.74%)
Aug 19, 2009 7.443 7.690 7.436 7.591 224,210 +0.04(+0.47%)
Aug 18, 2009 7.387 7.627 7.232 7.556 220,540 +0.24(+3.28%)
Aug 17, 2009 7.246 7.380 7.204 7.316 236,145 -0.16(-2.08%)
Aug 14, 2009 7.894 7.894 7.330 7.472 275,326 -0.46(-5.78%)
Aug 13, 2009 7.746 7.937 7.655 7.930 269,405 +0.23(+3.02%)
Aug 12, 2009 7.394 7.803 7.338 7.697 267,753 +0.29(+3.90%)
Aug 11, 2009 7.394 7.479 7.218 7.408 141,513 +0.01(+0.10%)
Aug 10, 2009 7.204 7.401 7.204 7.401 175,599 +0.19(+2.64%)
Aug 07, 2009 6.851 7.324 6.767 7.211 561,877 +0.49(+7.35%)
Aug 06, 2009 6.971 7.006 6.710 6.717 273,234 -0.20(-2.95%)
Aug 05, 2009 7.084 7.112 6.738 6.922 227,535 -0.16(-2.29%)
Aug 04, 2009 6.985 7.112 6.879 7.084 225,166 +0.08(+1.21%)
Aug 03, 2009 6.830 7.049 6.830 6.999 211,559 +0.20(+3.01%)
Jul 31, 2009 6.738 6.999 6.668 6.795 301,016 +0.01(+0.10%)
Jul 30, 2009 6.633 6.929 6.576 6.788 296,092 +0.22(+3.33%)
Jul 29, 2009 6.576 6.612 6.478 6.569 197,031 -0.08(-1.17%)
Jul 28, 2009 6.506 6.661 6.471 6.647 233,271 +0.15(+2.28%)
Jul 27, 2009 6.612 6.682 6.407 6.499 334,349 -0.12(-1.81%)
Jul 24, 2009 6.562 6.626 6.428 6.619 1,390 +0.01(+0.11%)
Jul 23, 2009 6.287 6.682 6.287 6.612 265,690 +0.30(+4.80%)
Jul 22, 2009 6.125 6.435 6.111 6.309 251,056 +0.12(+1.94%)
Jul 21, 2009 6.280 6.280 6.104 6.189 222,268 -0.04(-0.68%)
Jul 20, 2009 6.196 6.231 6.034 6.231 174,218 +0.08(+1.38%)
Jul 17, 2009 6.203 6.203 5.991 6.146 214,084 +0.01(+0.23%)
Jul 16, 2009 5.935 6.168 5.893 6.132 280,622 +0.27(+4.69%)
Jul 15, 2009 5.512 5.857 5.505 5.857 310,132 +0.40(+7.36%)
Jul 14, 2009 5.434 5.526 5.258 5.456 196,634 +0.04(+0.65%)
Jul 13, 2009 5.188 5.434 5.124 5.420 284,311 +0.24(+4.63%)
Jul 10, 2009 5.167 5.251 5.131 5.181 170,093 -0.01(-0.14%)
Jul 09, 2009 5.315 5.343 5.188 5.188 131,032 -0.11(-2.00%)
Jul 08, 2009 5.385 5.399 5.202 5.293 277,098 -0.09(-1.70%)
Jul 07, 2009 5.604 5.611 5.385 5.385 175,143 -0.21(-3.78%)
Jul 06, 2009 5.667 5.674 5.427 5.597 318,770 -0.08(-1.37%)
Jul 02, 2009 6.027 6.027 5.674 5.674 185,604 -0.36(-5.96%)
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.