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

Griffon Corp (NY: GFF )

69.75 +0.40 (+0.58%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 (%)
May 28, 2010 8.600 8.844 8.501 8.600 200,530 -0.24(-2.72%)
May 27, 2010 8.720 8.876 8.635 8.841 222,343 +0.35(+4.09%)
May 26, 2010 8.493 8.607 8.394 8.493 2,223 +0.13(+1.61%)
May 25, 2010 8.139 8.387 7.983 8.359 290,736 -0.03(-0.34%)
May 24, 2010 8.380 8.564 8.331 8.387 247,117 -0.10(-1.17%)
May 21, 2010 8.217 8.578 8.146 8.486 475,672 +0.11(+1.35%)
May 20, 2010 8.571 8.611 8.352 8.373 1,051,916 -1.03(-10.93%)
May 19, 2010 9.726 9.769 9.336 9.400 259,209 -0.39(-3.98%)
May 18, 2010 10.51 10.52 9.776 9.790 321,533 -0.59(-5.67%)
May 17, 2010 10.54 10.72 9.960 10.38 450,047 -0.08(-0.75%)
May 14, 2010 10.46 10.47 10.14 10.46 459,702 +0.18(+1.72%)
May 13, 2010 10.32 10.46 10.21 10.28 298,304 -0.11(-1.02%)
May 12, 2010 9.790 10.43 9.691 10.38 325,425 +0.60(+6.08%)
May 11, 2010 9.917 9.960 9.726 9.790 192,151 +0.01(+0.07%)
May 10, 2010 9.521 9.783 9.499 9.783 373,706 +0.55(+5.90%)
May 07, 2010 9.457 9.705 9.166 9.237 511,548 -0.08(-0.91%)
May 06, 2010 9.846 9.932 8.699 9.322 434,184 -0.68(-6.80%)
May 05, 2010 10.02 10.16 9.818 10.00 362,731 +0.08(+0.78%)
May 04, 2010 10.09 10.12 9.691 9.924 453,397 -0.29(-2.84%)
May 03, 2010 10.03 10.24 9.967 10.21 213,121 +0.23(+2.27%)
Apr 30, 2010 10.29 10.69 9.988 9.988 753,465 -0.33(-3.16%)
Apr 29, 2010 9.988 10.48 9.818 10.31 433,813 +0.43(+4.30%)
Apr 28, 2010 9.684 9.981 9.556 9.889 245,643 +0.28(+2.95%)
Apr 27, 2010 9.606 9.726 9.532 9.606 304,394 -0.04(-0.37%)
Apr 26, 2010 9.669 9.726 9.556 9.641 348,266 -0.02(-0.22%)
Apr 23, 2010 9.627 9.684 9.535 9.662 216,763 +0.05(+0.52%)
Apr 22, 2010 9.457 9.627 9.365 9.613 229,780 +0.01(+0.15%)
Apr 21, 2010 9.591 9.623 9.471 9.599 266,131 -0.01(-0.07%)
Apr 20, 2010 9.684 9.769 9.549 9.606 298,077 -0.06(-0.59%)
Apr 19, 2010 9.563 9.712 9.506 9.662 239,193 +0.02(+0.22%)
Apr 16, 2010 9.705 9.754 9.584 9.641 318,578 -0.06(-0.66%)
Apr 15, 2010 9.627 9.719 9.535 9.705 160,186 +0.03(+0.29%)
Apr 14, 2010 9.492 9.698 9.485 9.676 183,981 +0.26(+2.78%)
Apr 13, 2010 9.308 9.485 9.280 9.414 226,738 +0.06(+0.68%)
Apr 12, 2010 9.266 9.358 9.174 9.351 191,366 +0.08(+0.84%)
Apr 09, 2010 9.344 9.344 9.181 9.273 170,669 -0.06(-0.61%)
Apr 08, 2010 9.244 9.379 9.181 9.329 120,308 +0.06(+0.61%)
Apr 07, 2010 9.379 9.386 9.251 9.273 174,410 -0.08(-0.83%)
Apr 06, 2010 9.280 9.379 9.166 9.351 126,228 +0.18(+1.93%)
Apr 05, 2010 8.947 9.294 8.940 9.174 237,167 +0.25(+2.78%)
Apr 01, 2010 8.940 8.926 8.926 8.926 254,242 +0.10(+1.12%)
Mar 31, 2010 8.869 9.053 8.826 8.826 308,804 -0.10(-1.11%)
Mar 30, 2010 9.195 9.237 8.911 8.926 490,725 -0.28(-3.00%)
Mar 29, 2010 9.216 9.315 9.174 9.202 304,531 -0.02(-0.23%)
Mar 26, 2010 9.464 9.464 9.188 9.223 237,002 -0.18(-1.88%)
Mar 25, 2010 9.528 9.719 9.343 9.400 281,594 -0.09(-0.97%)
Mar 24, 2010 9.634 9.634 9.450 9.492 155,539 -0.18(-1.90%)
Mar 23, 2010 9.676 9.747 9.485 9.676 230,331 +0.00(+0.00%)
Mar 22, 2010 9.400 9.676 9.344 9.676 216,851 +0.18(+1.94%)
Mar 19, 2010 9.924 10.01 9.400 9.492 639,327 -0.38(-3.80%)
Mar 18, 2010 9.528 9.896 9.528 9.868 425,995 +0.41(+4.34%)
Mar 17, 2010 9.471 9.584 9.351 9.457 456,500 +0.04(+0.38%)
Mar 16, 2010 9.499 9.521 9.308 9.421 237,522 -0.01(-0.08%)
Mar 15, 2010 9.329 9.450 9.329 9.429 233,148 +0.05(+0.53%)
Mar 12, 2010 9.570 9.627 9.308 9.379 316,870 -0.16(-1.71%)
Mar 11, 2010 9.521 9.655 9.174 9.542 245,752 -0.01(-0.15%)
Mar 10, 2010 9.535 9.634 9.429 9.556 409,960 +0.04(+0.37%)
Mar 09, 2010 9.315 9.570 9.244 9.521 414,613 +0.20(+2.13%)
Mar 08, 2010 9.344 9.429 9.251 9.322 269,181 +0.06(+0.61%)
Mar 05, 2010 9.131 9.266 9.039 9.266 296,249 +0.15(+1.63%)
Mar 04, 2010 9.209 9.336 9.096 9.117 336,007 -0.10(-1.08%)
Mar 03, 2010 9.230 9.379 9.181 9.216 230,288 -0.01(-0.15%)
Mar 02, 2010 8.996 9.230 8.996 9.230 578,761 +0.26(+2.84%)
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.