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

Griffon Corp (NY: GFF )

65.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2010 8.415 8.472 8.330 8.330 140,955 -0.13(-1.50%)
Oct 28, 2010 8.691 8.719 8.408 8.458 98,335 -0.12(-1.40%)
Oct 27, 2010 8.740 8.790 8.443 8.578 195,010 -0.28(-3.19%)
Oct 25, 2010 8.825 8.980 8.733 8.860 150,534 +0.08(+0.97%)
Oct 22, 2010 8.733 8.896 8.712 8.776 140,986 +0.06(+0.65%)
Oct 21, 2010 8.712 8.931 8.542 8.719 191,184 +0.08(+0.98%)
Oct 20, 2010 8.726 8.747 8.549 8.634 278,480 -0.06(-0.73%)
Oct 19, 2010 8.705 8.839 8.620 8.698 240,901 -0.18(-2.07%)
Oct 18, 2010 8.945 9.009 8.761 8.881 264,470 -0.16(-1.72%)
Oct 15, 2010 9.433 9.482 9.002 9.037 784,931 -0.28(-3.03%)
Oct 14, 2010 9.369 9.440 9.150 9.320 181,526 -0.08(-0.83%)
Oct 13, 2010 9.115 9.539 9.065 9.397 232,019 +0.33(+3.66%)
Oct 12, 2010 9.086 9.201 8.959 9.065 150,707 -0.03(-0.31%)
Oct 11, 2010 9.129 9.327 9.044 9.093 192,503 +0.01(+0.08%)
Oct 08, 2010 9.086 9.178 8.839 9.086 217,485 +0.22(+2.47%)
Oct 07, 2010 9.009 9.023 8.776 8.867 1,253 -0.05(-0.55%)
Oct 06, 2010 8.881 8.980 8.832 8.917 141,426 -0.01(-0.16%)
Oct 05, 2010 8.571 8.952 8.465 8.931 225,542 +0.45(+5.25%)
Oct 04, 2010 8.613 8.719 8.415 8.486 156,532 -0.17(-1.96%)
Oct 01, 2010 8.655 8.797 8.564 8.655 159,200 +0.04(+0.46%)
Sep 30, 2010 8.611 8.768 8.521 8.615 162,182 -0.04(-0.46%)
Sep 29, 2010 8.549 8.747 8.528 8.655 173,705 +0.05(+0.57%)
Sep 28, 2010 8.472 8.613 8.140 8.606 334,501 +0.18(+2.18%)
Sep 27, 2010 8.345 8.479 8.118 8.422 317,735 +0.06(+0.68%)
Sep 24, 2010 8.154 8.465 8.062 8.366 368,315 +0.36(+4.50%)
Sep 23, 2010 8.041 8.337 7.977 8.005 2,452 -0.12(-1.44%)
Sep 22, 2010 8.189 8.246 7.993 8.122 384,983 -0.11(-1.33%)
Sep 21, 2010 8.345 8.507 8.231 8.231 268,294 -0.15(-1.77%)
Sep 20, 2010 8.330 8.415 8.140 8.380 330,337 +0.08(+0.94%)
Sep 17, 2010 8.302 8.500 8.196 8.302 514,962 -0.41(-4.70%)
Sep 15, 2010 8.479 8.733 8.337 8.712 187,864 +0.21(+2.49%)
Sep 14, 2010 8.599 8.677 8.450 8.500 160,416 -0.11(-1.31%)
Sep 13, 2010 8.429 8.726 8.429 8.613 304,809 +0.30(+3.66%)
Sep 10, 2010 8.281 8.479 8.274 8.309 204,356 +0.04(+0.51%)
Sep 09, 2010 8.472 8.472 8.090 8.267 159,556 -0.03(-0.34%)
Sep 08, 2010 8.224 8.450 8.210 8.295 145,527 +0.12(+1.47%)
Sep 07, 2010 8.380 8.408 8.019 8.175 1,995 -0.23(-2.77%)
Sep 03, 2010 8.309 8.465 8.302 8.408 336,728 +0.21(+2.59%)
Sep 02, 2010 8.019 8.260 7.970 8.196 993 +0.14(+1.75%)
Sep 01, 2010 7.687 8.069 7.659 8.055 400,106 +0.45(+5.95%)
Aug 31, 2010 7.596 8.055 7.461 7.603 566 -0.45(-5.61%)
Aug 30, 2010 8.168 8.210 7.956 8.055 265,916 -0.13(-1.64%)
Aug 27, 2010 8.189 8.253 7.885 8.189 427,497 +0.21(+2.66%)
Aug 26, 2010 8.027 8.168 7.836 7.977 1,398 -0.02(-0.27%)
Aug 25, 2010 7.935 8.069 7.808 7.998 1,384 -0.02(-0.26%)
Aug 24, 2010 8.005 8.203 7.822 8.019 5,624 -0.16(-1.90%)
Aug 23, 2010 8.726 8.881 8.161 8.175 449,161 -0.52(-5.93%)
Aug 20, 2010 8.705 8.740 8.493 8.691 205,479 -0.12(-1.36%)
Aug 19, 2010 8.980 8.980 8.677 8.811 2,093 -0.24(-2.65%)
Aug 18, 2010 8.987 9.221 8.860 9.051 21,699 +0.04(+0.47%)
Aug 17, 2010 8.804 9.086 8.698 9.009 3,338 +0.35(+4.00%)
Aug 16, 2010 8.394 8.783 8.387 8.662 185,740 +0.20(+2.42%)
Aug 13, 2010 8.458 8.853 8.458 8.458 326,564 -0.47(-5.23%)
Aug 12, 2010 8.938 9.016 8.776 8.924 241,651 -0.25(-2.77%)
Aug 11, 2010 9.468 9.489 9.093 9.178 6,060 -0.58(-5.94%)
Aug 10, 2010 9.736 9.878 9.532 9.758 2,584 -0.12(-1.22%)
Aug 09, 2010 9.934 10.00 9.758 9.878 241,490 +0.05(+0.50%)
Aug 06, 2010 9.828 9.871 9.553 9.828 244,183 -0.08(-0.86%)
Aug 05, 2010 9.871 10.05 9.821 9.913 275,504 -0.03(-0.28%)
Aug 04, 2010 9.835 10.11 9.807 9.941 341,833 +0.16(+1.59%)
Aug 03, 2010 9.574 10.11 9.334 9.786 373,468 +0.09(+0.95%)
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.