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 (%)
May 30, 2008 6.479 6.500 6.324 6.387 305,477 -0.10(-1.53%)
May 29, 2008 6.479 6.578 6.430 6.486 248,943 +0.05(+0.77%)
May 28, 2008 6.515 6.522 6.331 6.437 201,038 -0.06(-0.98%)
May 27, 2008 6.352 6.578 6.338 6.500 193,024 +0.16(+2.45%)
May 26, 2008 6.274 6.451 6.175 6.345 0 +0.00(+0.00%)
May 23, 2008 6.274 6.451 6.175 6.345 275,105 +0.08(+1.35%)
May 22, 2008 6.486 6.522 6.253 6.260 436,741 -0.26(-4.01%)
May 21, 2008 6.578 6.670 6.486 6.522 187,121 -0.01(-0.22%)
May 20, 2008 6.486 6.571 6.458 6.536 215,584 +0.03(+0.43%)
May 19, 2008 6.416 6.670 6.416 6.507 186,508 +0.09(+1.43%)
May 16, 2008 6.557 6.613 6.394 6.416 206,886 -0.12(-1.84%)
May 15, 2008 6.486 6.599 6.359 6.536 130,544 +0.05(+0.76%)
May 14, 2008 6.578 6.762 6.211 6.486 742,682 -0.07(-1.08%)
May 13, 2008 6.430 7.214 6.324 6.557 2,116,221 +0.15(+2.32%)
May 12, 2008 6.253 6.444 6.189 6.409 271,750 +0.19(+3.07%)
May 09, 2008 6.218 6.352 5.921 6.218 335,617 -0.07(-1.12%)
May 08, 2008 6.437 6.437 6.225 6.288 201,574 -0.06(-1.00%)
May 07, 2008 6.613 6.748 6.338 6.352 299,487 -0.27(-4.06%)
May 06, 2008 6.606 6.705 6.571 6.620 230,191 -0.01(-0.11%)
May 05, 2008 6.938 6.938 6.585 6.628 218,341 -0.28(-4.09%)
May 02, 2008 7.066 7.066 6.755 6.910 237,926 +0.01(+0.10%)
May 01, 2008 6.592 6.938 6.585 6.903 215,811 +0.30(+4.49%)
Apr 30, 2008 6.635 6.734 6.451 6.606 182,841 +0.01(+0.11%)
Apr 29, 2008 6.635 6.698 6.507 6.599 131,395 -0.03(-0.43%)
Apr 28, 2008 6.529 6.748 6.430 6.628 148,714 +0.08(+1.19%)
Apr 25, 2008 6.620 6.670 6.479 6.550 152,088 -0.04(-0.64%)
Apr 24, 2008 6.416 6.684 6.359 6.592 160,894 +0.22(+3.44%)
Apr 23, 2008 6.430 6.486 6.366 6.373 58,200 -0.01(-0.22%)
Apr 22, 2008 6.536 6.536 6.345 6.387 227,671 -0.19(-2.90%)
Apr 21, 2008 6.811 6.988 6.578 6.578 234,194 -0.25(-3.72%)
Apr 18, 2008 6.748 6.896 6.684 6.832 260,250 +0.18(+2.76%)
Apr 17, 2008 6.430 6.670 6.394 6.649 347,421 +0.18(+2.84%)
Apr 16, 2008 6.444 6.578 6.352 6.465 449,228 +0.10(+1.55%)
Apr 15, 2008 6.416 6.430 6.338 6.366 328,619 +0.01(+0.11%)
Apr 14, 2008 6.324 6.423 6.267 6.359 154,614 +0.00(+0.00%)
Apr 11, 2008 6.366 6.416 6.232 6.359 396,709 -0.09(-1.42%)
Apr 10, 2008 6.444 6.571 6.430 6.451 137,992 +0.02(+0.33%)
Apr 09, 2008 6.606 6.712 6.430 6.430 191,766 -0.15(-2.26%)
Apr 08, 2008 6.642 6.656 6.500 6.578 162,052 -0.12(-1.79%)
Apr 07, 2008 6.606 6.762 6.606 6.698 284,444 +0.13(+2.05%)
Apr 04, 2008 6.691 6.734 6.444 6.564 1,294,860 -0.01(-0.11%)
Apr 03, 2008 6.550 6.741 6.437 6.571 365,153 +0.04(+0.54%)
Apr 02, 2008 6.380 6.663 6.359 6.536 394,586 +0.18(+2.78%)
Apr 01, 2008 6.154 6.500 6.076 6.359 329,623 +0.28(+4.65%)
Mar 31, 2008 6.288 6.303 6.069 6.076 590,392 -0.18(-2.93%)
Mar 28, 2008 6.465 6.522 6.253 6.260 317,310 -0.17(-2.64%)
Mar 27, 2008 6.620 6.677 6.430 6.430 265,086 -0.16(-2.47%)
Mar 26, 2008 6.500 6.606 6.345 6.592 412,702 +0.05(+0.76%)
Mar 25, 2008 6.189 6.620 6.189 6.543 494,921 +0.28(+4.51%)
Mar 24, 2008 5.801 6.409 5.794 6.260 851,587 +0.47(+8.18%)
Mar 21, 2008 5.624 5.935 5.554 5.787 1,046,590 +0.00(+0.00%)
Mar 20, 2008 5.624 5.935 5.554 5.787 1,046,590 +0.27(+4.87%)
Mar 19, 2008 5.836 5.942 5.518 5.518 716,143 -0.29(-4.99%)
Mar 18, 2008 5.716 5.864 5.638 5.808 990,168 +0.25(+4.58%)
Mar 17, 2008 5.419 5.723 5.335 5.554 472,351 +0.06(+1.03%)
Mar 14, 2008 5.674 5.681 5.271 5.497 507,896 -0.15(-2.63%)
Mar 13, 2008 5.342 5.674 5.342 5.645 303,723 +0.25(+4.72%)
Mar 12, 2008 5.582 5.624 5.370 5.391 433,740 -0.23(-4.15%)
Mar 11, 2008 5.405 5.624 5.299 5.624 336,700 +0.34(+6.42%)
Mar 10, 2008 5.610 5.695 5.221 5.285 530,963 -0.29(-5.20%)
Mar 07, 2008 5.638 5.702 5.547 5.575 366,421 -0.03(-0.50%)
Mar 06, 2008 6.006 6.041 5.582 5.603 476,934 -0.40(-6.60%)
Mar 05, 2008 6.062 6.119 5.942 5.999 406,191 -0.01(-0.12%)
Mar 04, 2008 6.175 6.197 5.893 6.006 403,231 -0.16(-2.63%)
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.