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 (%)
Jun 30, 2010 7.817 8.121 7.768 7.817 4,403 -0.13(-1.69%)
Jun 29, 2010 8.100 8.128 7.852 7.951 348,671 -0.42(-4.98%)
Jun 25, 2010 8.368 8.453 8.015 8.368 627,309 +0.22(+2.69%)
Jun 24, 2010 8.149 8.361 8.135 8.149 227,470 -0.22(-2.62%)
Jun 23, 2010 8.397 8.489 8.227 8.368 181,817 -0.01(-0.17%)
Jun 22, 2010 8.382 8.814 8.354 8.382 1,576 -0.24(-2.79%)
Jun 21, 2010 8.665 8.898 8.489 8.623 243,074 +0.13(+1.50%)
Jun 18, 2010 8.496 8.559 8.298 8.496 599,864 +0.05(+0.59%)
Jun 17, 2010 8.446 8.693 8.340 8.446 305 -0.13(-1.57%)
Jun 16, 2010 8.559 8.686 8.432 8.580 150,918 -0.05(-0.57%)
Jun 15, 2010 8.630 8.665 8.269 8.630 2,739 +0.33(+4.00%)
Jun 14, 2010 8.602 8.778 8.248 8.298 221,564 -0.18(-2.09%)
Jun 11, 2010 8.305 8.587 8.241 8.474 182,570 +0.07(+0.84%)
Jun 10, 2010 8.404 8.425 8.128 8.404 2,545 +0.30(+3.75%)
Jun 09, 2010 7.485 8.227 7.485 8.100 600,182 +0.71(+9.67%)
Jun 08, 2010 7.577 7.619 7.252 7.386 236,352 -0.17(-2.24%)
Jun 07, 2010 7.796 7.803 7.527 7.556 254,239 -0.17(-2.20%)
Jun 04, 2010 7.725 8.255 7.669 7.725 513,902 -0.73(-8.61%)
Jun 03, 2010 8.453 8.510 8.269 8.453 145,025 +0.04(+0.50%)
Jun 02, 2010 8.411 8.432 8.022 8.411 239,032 +0.21(+2.59%)
Jun 01, 2010 8.199 8.679 8.199 8.199 2,221 -0.38(-4.45%)
May 28, 2010 8.580 8.824 8.481 8.580 200,983 -0.24(-2.72%)
May 27, 2010 8.701 8.856 8.616 8.821 222,845 +0.35(+4.09%)
May 26, 2010 8.474 8.587 8.375 8.474 2,228 +0.13(+1.61%)
May 25, 2010 8.121 8.368 7.965 8.340 291,392 -0.03(-0.34%)
May 24, 2010 8.361 8.545 8.312 8.368 247,674 -0.10(-1.17%)
May 21, 2010 8.199 8.559 8.128 8.467 476,745 +0.11(+1.35%)
May 20, 2010 8.552 8.592 8.333 8.354 1,054,289 -1.02(-10.93%)
May 19, 2010 9.704 9.747 9.315 9.379 259,794 -0.39(-3.98%)
May 18, 2010 10.48 10.50 9.754 9.768 322,258 -0.59(-5.67%)
May 17, 2010 10.52 10.69 9.937 10.35 451,062 -0.08(-0.75%)
May 14, 2010 10.43 10.45 10.11 10.43 460,739 +0.18(+1.72%)
May 13, 2010 10.30 10.44 10.19 10.26 298,977 -0.11(-1.02%)
May 12, 2010 9.768 10.40 9.669 10.36 326,159 +0.59(+6.08%)
May 11, 2010 9.895 9.937 9.704 9.768 192,584 +0.01(+0.07%)
May 10, 2010 9.499 9.761 9.478 9.761 374,548 +0.54(+5.90%)
May 07, 2010 9.436 9.683 9.146 9.216 512,702 -0.08(-0.91%)
May 06, 2010 9.824 9.909 8.679 9.301 435,164 -0.68(-6.80%)
May 05, 2010 9.994 10.14 9.796 9.980 363,549 +0.08(+0.79%)
May 04, 2010 10.07 10.10 9.669 9.902 454,420 -0.29(-2.84%)
May 03, 2010 10.01 10.21 9.944 10.19 213,602 +0.23(+2.27%)
Apr 30, 2010 10.26 10.67 9.966 9.966 755,164 -0.33(-3.16%)
Apr 29, 2010 9.966 10.45 9.796 10.29 434,792 +0.42(+4.30%)
Apr 28, 2010 9.662 9.959 9.535 9.867 246,197 +0.28(+2.95%)
Apr 27, 2010 9.584 9.704 9.510 9.584 305,080 -0.04(-0.37%)
Apr 26, 2010 9.648 9.704 9.535 9.619 349,051 -0.02(-0.22%)
Apr 23, 2010 9.605 9.662 9.513 9.641 217,252 +0.05(+0.52%)
Apr 22, 2010 9.436 9.605 9.344 9.591 230,298 +0.01(+0.15%)
Apr 21, 2010 9.570 9.602 9.450 9.577 266,731 -0.01(-0.07%)
Apr 20, 2010 9.662 9.747 9.527 9.584 298,749 -0.06(-0.59%)
Apr 19, 2010 9.542 9.690 9.485 9.641 239,733 +0.02(+0.22%)
Apr 16, 2010 9.683 9.732 9.563 9.619 319,297 -0.06(-0.66%)
Apr 15, 2010 9.605 9.697 9.513 9.683 160,547 +0.03(+0.29%)
Apr 14, 2010 9.471 9.676 9.464 9.655 184,396 +0.26(+2.78%)
Apr 13, 2010 9.287 9.464 9.259 9.393 227,249 +0.06(+0.68%)
Apr 12, 2010 9.245 9.337 9.153 9.330 191,797 +0.08(+0.84%)
Apr 09, 2010 9.323 9.323 9.160 9.252 171,054 -0.06(-0.61%)
Apr 08, 2010 9.224 9.358 9.160 9.308 120,579 +0.06(+0.61%)
Apr 07, 2010 9.358 9.365 9.231 9.252 174,803 -0.08(-0.83%)
Apr 06, 2010 9.259 9.358 9.146 9.330 126,513 +0.18(+1.93%)
Apr 05, 2010 8.927 9.273 8.920 9.153 237,702 +0.25(+2.78%)
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.