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 (%)
Oct 31, 2008 5.617 6.027 5.483 5.963 589,092 +0.42(+7.65%)
Oct 30, 2008 5.229 5.582 5.229 5.539 359,537 +0.31(+5.95%)
Oct 29, 2008 5.264 5.596 5.229 5.229 496,520 -0.08(-1.46%)
Oct 28, 2008 4.889 5.342 4.727 5.306 522,633 +0.49(+10.12%)
Oct 27, 2008 4.939 5.207 4.805 4.819 421,504 -0.11(-2.15%)
Oct 24, 2008 4.847 5.116 4.840 4.925 0 -0.28(-5.30%)
Oct 23, 2008 5.137 5.250 4.840 5.200 808,215 +0.09(+1.80%)
Oct 22, 2008 4.988 5.193 4.981 5.108 647,839 +0.01(+0.28%)
Oct 21, 2008 5.158 5.335 5.052 5.094 717,892 -0.14(-2.70%)
Oct 20, 2008 5.031 5.236 4.988 5.236 532,659 +0.33(+6.62%)
Oct 17, 2008 4.586 5.123 4.536 4.911 0 +0.15(+3.12%)
Oct 16, 2008 4.395 4.798 4.239 4.762 697,132 +0.41(+9.42%)
Oct 15, 2008 4.981 4.981 4.352 4.352 809,237 -0.70(-13.85%)
Oct 14, 2008 5.419 5.476 4.946 5.052 552,633 -0.17(-3.25%)
Oct 13, 2008 4.988 5.221 4.819 5.221 638,850 +0.42(+8.84%)
Oct 10, 2008 4.324 5.010 3.773 4.798 0 +0.30(+6.59%)
Oct 09, 2008 5.214 5.257 4.331 4.501 996,936 -0.64(-12.38%)
Oct 08, 2008 5.094 5.547 5.031 5.137 572,406 -0.11(-2.15%)
Oct 07, 2008 6.006 6.006 5.250 5.250 840,702 -0.70(-11.76%)
Oct 06, 2008 5.709 5.949 5.624 5.949 1,062,968 +0.17(+2.93%)
Oct 03, 2008 6.112 6.271 5.780 5.780 0 -0.23(-3.76%)
Oct 02, 2008 6.444 6.465 5.907 6.006 531,525 -0.35(-5.45%)
Oct 01, 2008 6.387 6.571 6.218 6.352 991,800 -0.02(-0.33%)
Sep 30, 2008 6.175 6.493 6.140 6.373 532,632 +0.24(+3.92%)
Sep 29, 2008 6.380 6.380 6.076 6.133 510,758 -0.33(-5.03%)
Sep 26, 2008 6.218 6.458 6.140 6.458 0 +0.13(+2.12%)
Sep 25, 2008 6.543 7.207 6.288 6.324 638,888 +0.09(+1.47%)
Sep 24, 2008 6.465 6.543 6.232 6.232 822,837 -0.23(-3.61%)
Sep 23, 2008 6.288 6.500 6.083 6.465 636,847 +0.20(+3.16%)
Sep 22, 2008 6.387 6.536 6.246 6.267 497,098 -0.28(-4.21%)
Sep 19, 2008 6.013 6.543 5.970 6.543 0 +0.46(+7.55%)
Sep 18, 2008 6.119 6.260 6.013 6.083 1,103,627 +0.03(+0.47%)
Sep 17, 2008 6.140 6.182 6.013 6.055 2,565,296 -0.16(-2.50%)
Sep 16, 2008 6.182 6.373 5.907 6.211 2,154,911 +0.03(+0.46%)
Sep 15, 2008 6.486 6.507 6.168 6.182 1,370,587 -0.28(-4.37%)
Sep 12, 2008 6.430 6.656 6.416 6.465 0 -0.01(-0.22%)
Sep 11, 2008 6.479 6.515 6.218 6.479 1,921,901 -0.06(-0.86%)
Sep 10, 2008 7.172 7.172 6.493 6.536 1,913,071 -0.59(-8.33%)
Sep 09, 2008 7.482 7.497 7.101 7.129 2,266,039 -0.35(-4.72%)
Sep 08, 2008 7.617 7.716 7.419 7.482 1,333,492 +0.00(+0.00%)
Sep 05, 2008 7.539 7.546 7.271 7.482 0 -0.08(-1.12%)
Sep 04, 2008 7.709 7.800 7.490 7.567 1,636,067 -0.20(-2.55%)
Sep 03, 2008 7.709 7.935 7.637 7.765 1,523,058 -1.00(-11.44%)
Sep 02, 2008 8.797 8.938 8.620 8.768 2,734,794 +0.11(+1.31%)
Aug 29, 2008 8.705 8.788 8.521 8.655 0 -0.08(-0.89%)
Aug 28, 2008 8.613 8.761 8.528 8.733 1,426,214 +0.12(+1.39%)
Aug 27, 2008 8.740 8.790 8.450 8.613 1,293,350 -0.14(-1.61%)
Aug 26, 2008 8.203 8.973 8.140 8.754 1,883,718 -0.06(-0.64%)
Aug 25, 2008 8.776 8.874 8.712 8.811 859,599 +0.01(+0.08%)
Aug 22, 2008 8.867 8.867 8.747 8.804 0 +0.04(+0.40%)
Aug 21, 2008 8.768 8.889 8.677 8.768 869,795 -0.10(-1.12%)
Aug 20, 2008 8.408 8.973 8.334 8.867 1,012,044 +0.52(+6.27%)
Aug 19, 2008 8.295 8.479 8.246 8.345 422,313 +0.11(+1.37%)
Aug 18, 2008 8.429 8.747 8.182 8.231 488,411 -0.25(-2.92%)
Aug 15, 2008 8.373 8.479 8.125 8.479 0 +0.23(+2.83%)
Aug 14, 2008 7.702 8.309 7.539 8.246 709,741 +0.53(+6.87%)
Aug 13, 2008 7.412 7.737 7.377 7.716 413,383 +0.32(+4.30%)
Aug 12, 2008 7.080 7.398 7.073 7.398 254,612 +0.24(+3.36%)
Aug 11, 2008 7.066 7.157 6.960 7.157 610,061 +0.05(+0.70%)
Aug 08, 2008 6.705 7.136 6.006 7.108 733,279 +0.06(+0.80%)
Aug 07, 2008 7.009 7.299 6.956 7.051 430,779 -0.04(-0.60%)
Aug 06, 2008 7.087 7.108 6.896 7.094 155,976 -0.02(-0.30%)
Aug 05, 2008 7.002 7.129 6.938 7.115 170,188 +0.22(+3.18%)
Aug 04, 2008 6.988 7.009 6.734 6.896 151,716 -0.11(-1.51%)
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.