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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 9.030 9.214 8.966 9.002 294,868 -0.04(-0.47%)
Dec 30, 2010 9.023 9.136 9.009 9.044 166,344 +0.04(+0.39%)
Dec 29, 2010 8.846 9.030 8.677 9.009 265,451 +0.17(+1.92%)
Dec 28, 2010 8.867 8.938 8.832 8.839 229,385 -0.04(-0.40%)
Dec 27, 2010 8.790 8.945 8.790 8.874 249,982 +0.08(+0.88%)
Dec 23, 2010 8.832 8.881 8.790 8.797 80,987 -0.01(-0.16%)
Dec 22, 2010 8.853 8.867 8.797 8.811 243,259 +0.01(+0.08%)
Dec 21, 2010 8.592 8.860 8.592 8.804 300,675 +0.25(+2.89%)
Dec 20, 2010 8.500 8.705 8.486 8.556 356,622 +0.06(+0.66%)
Dec 17, 2010 8.599 8.613 8.472 8.500 744,836 -0.19(-2.20%)
Dec 16, 2010 8.719 8.776 8.648 8.691 337,759 -0.03(-0.32%)
Dec 15, 2010 8.747 8.881 8.698 8.719 395,122 -0.05(-0.56%)
Dec 14, 2010 8.740 8.860 8.726 8.768 264,436 +0.08(+0.98%)
Dec 13, 2010 8.733 8.853 8.677 8.684 363,821 +0.01(+0.08%)
Dec 10, 2010 8.535 8.712 8.521 8.677 422,220 +0.16(+1.82%)
Dec 09, 2010 8.528 8.578 8.429 8.521 785,047 +0.06(+0.67%)
Dec 08, 2010 8.450 8.578 8.380 8.465 533,979 +0.04(+0.42%)
Dec 07, 2010 8.613 8.648 8.366 8.429 360,020 -0.06(-0.67%)
Dec 06, 2010 8.535 8.620 8.465 8.486 278,334 -0.08(-0.91%)
Dec 03, 2010 8.648 8.705 8.493 8.564 536,757 -0.16(-1.86%)
Dec 02, 2010 8.768 8.820 8.662 8.726 282,555 -0.01(-0.16%)
Dec 01, 2010 8.684 8.783 8.656 8.740 371,208 +0.18(+2.06%)
Nov 30, 2010 8.571 8.797 8.528 8.564 434,643 -0.08(-0.98%)
Nov 29, 2010 8.903 8.910 8.571 8.648 402,649 -0.35(-3.85%)
Nov 26, 2010 8.917 9.009 8.846 8.995 64,585 +0.00(+0.00%)
Nov 24, 2010 8.825 8.995 8.995 8.995 194,161 +0.19(+2.17%)
Nov 23, 2010 8.818 8.860 8.705 8.804 218,453 -0.17(-1.89%)
Nov 22, 2010 8.987 9.086 8.776 8.973 278,122 -0.05(-0.55%)
Nov 19, 2010 9.051 9.108 8.910 9.023 187,216 -0.07(-0.78%)
Nov 18, 2010 8.938 9.284 8.910 9.093 521,949 +0.26(+2.96%)
Nov 17, 2010 9.101 9.101 8.648 8.832 520,883 -0.27(-2.95%)
Nov 16, 2010 9.298 9.312 9.023 9.101 245,280 -0.31(-3.30%)
Nov 15, 2010 9.418 9.510 9.305 9.411 121,939 +0.09(+0.99%)
Nov 12, 2010 9.376 9.461 9.298 9.320 158,850 -0.20(-2.08%)
Nov 11, 2010 9.348 9.517 9.320 9.517 264,804 +0.04(+0.45%)
Nov 10, 2010 9.348 9.482 9.129 9.475 245,634 +0.12(+1.28%)
Nov 09, 2010 9.440 9.440 9.263 9.355 351,738 -0.08(-0.90%)
Nov 08, 2010 9.447 9.532 9.341 9.440 234,773 -0.08(-0.82%)
Nov 05, 2010 9.362 9.623 9.348 9.517 229,891 +0.16(+1.66%)
Nov 04, 2010 9.164 9.376 9.122 9.362 222,212 +0.31(+3.43%)
Nov 03, 2010 8.924 9.072 8.832 9.051 397,016 +0.11(+1.26%)
Nov 02, 2010 8.465 8.966 8.465 8.938 351,994 +0.55(+6.57%)
Nov 01, 2010 8.345 8.507 8.168 8.387 228,872 +0.06(+0.68%)
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%)
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.