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 (%)
Feb 26, 2010 8.832 8.853 8.712 8.747 178,789 -0.05(-0.56%)
Feb 25, 2010 8.634 8.797 8.571 8.797 125,942 +0.03(+0.32%)
Feb 24, 2010 8.754 8.853 8.655 8.768 116,558 +0.03(+0.32%)
Feb 23, 2010 8.818 8.825 8.664 8.740 216,747 -0.12(-1.36%)
Feb 22, 2010 8.811 8.938 8.811 8.860 173,475 +0.04(+0.40%)
Feb 19, 2010 8.507 8.853 8.493 8.825 234,954 +0.31(+3.65%)
Feb 18, 2010 8.493 8.549 8.408 8.514 717,409 +0.04(+0.50%)
Feb 17, 2010 8.472 8.493 8.408 8.472 327,832 +0.00(+0.00%)
Feb 16, 2010 8.712 8.712 8.345 8.472 293,761 -0.12(-1.40%)
Feb 12, 2010 8.175 8.592 8.592 8.592 458,274 +0.35(+4.20%)
Feb 11, 2010 8.062 8.253 7.949 8.246 229,496 +0.18(+2.28%)
Feb 10, 2010 8.048 8.104 7.921 8.062 685,377 -0.04(-0.44%)
Feb 09, 2010 8.090 8.104 7.906 8.097 402,724 +0.08(+0.97%)
Feb 08, 2010 8.323 8.323 8.005 8.019 298,817 -0.27(-3.24%)
Feb 05, 2010 8.288 8.345 7.984 8.288 453,685 +0.02(+0.26%)
Feb 04, 2010 8.323 8.507 8.133 8.267 379,717 -0.27(-3.15%)
Feb 03, 2010 8.422 8.535 8.394 8.535 370,400 +0.08(+0.92%)
Feb 02, 2010 8.337 8.489 8.267 8.458 380,414 +0.17(+2.05%)
Feb 01, 2010 8.401 8.401 8.239 8.288 259,859 -0.06(-0.68%)
Jan 29, 2010 8.564 8.564 8.337 8.345 292,452 -0.16(-1.91%)
Jan 28, 2010 8.585 8.620 8.309 8.507 316,076 -0.04(-0.41%)
Jan 27, 2010 8.514 8.578 8.394 8.542 235,176 -0.01(-0.17%)
Jan 26, 2010 8.853 8.853 8.535 8.556 239,063 -0.31(-3.51%)
Jan 25, 2010 8.825 8.924 8.726 8.867 458,562 +0.15(+1.70%)
Jan 22, 2010 8.585 8.747 8.556 8.719 570,985 +0.11(+1.23%)
Jan 21, 2010 8.761 8.811 8.585 8.613 271,347 -0.15(-1.69%)
Jan 20, 2010 8.832 8.938 8.634 8.761 214,716 -0.18(-1.98%)
Jan 19, 2010 8.832 9.002 8.832 8.938 711,508 +0.28(+3.18%)
Jan 15, 2010 8.719 8.662 8.662 8.662 288,438 +0.00(+0.00%)
Jan 14, 2010 8.698 8.811 8.634 8.662 129,058 -0.04(-0.41%)
Jan 13, 2010 8.634 8.726 8.549 8.698 148,019 +0.08(+0.90%)
Jan 12, 2010 8.797 8.825 8.585 8.620 190,099 -0.23(-2.56%)
Jan 11, 2010 9.009 9.009 8.797 8.846 250,035 -0.06(-0.63%)
Jan 08, 2010 8.874 8.903 8.768 8.903 332,037 +0.02(+0.24%)
Jan 07, 2010 8.719 8.896 8.641 8.881 323,269 +0.18(+2.11%)
Jan 06, 2010 8.818 8.896 8.648 8.698 285,676 -0.11(-1.20%)
Jan 05, 2010 8.825 8.903 8.719 8.804 313,248 +0.01(+0.16%)
Jan 04, 2010 8.860 8.959 8.761 8.790 291,194 +0.16(+1.80%)
Dec 31, 2009 8.839 8.634 8.634 8.634 192,905 -0.13(-1.53%)
Dec 30, 2009 8.655 8.768 8.599 8.768 271,705 +0.06(+0.65%)
Dec 29, 2009 8.747 8.832 8.662 8.712 146,766 +0.01(+0.16%)
Dec 28, 2009 8.825 8.867 8.606 8.698 246,053 -0.03(-0.32%)
Dec 24, 2009 8.719 8.790 8.655 8.726 63,173 +0.06(+0.73%)
Dec 23, 2009 8.521 8.698 8.345 8.662 257,119 +0.21(+2.51%)
Dec 22, 2009 8.465 8.514 8.379 8.450 318,911 +0.03(+0.34%)
Dec 21, 2009 8.224 8.458 8.175 8.422 296,950 +0.25(+3.03%)
Dec 18, 2009 8.217 8.217 7.913 8.175 776,965 -0.06(-0.77%)
Dec 17, 2009 8.330 8.337 8.027 8.239 389,504 -0.33(-3.87%)
Dec 16, 2009 8.034 8.677 7.963 8.571 775,825 +0.01(+0.08%)
Dec 15, 2009 8.648 8.691 8.472 8.564 241,542 -0.06(-0.74%)
Dec 14, 2009 8.542 8.627 8.535 8.627 222,151 +0.15(+1.75%)
Dec 11, 2009 8.450 8.556 8.408 8.479 272,266 +0.05(+0.59%)
Dec 10, 2009 8.542 8.705 8.373 8.429 366,019 -0.10(-1.16%)
Dec 09, 2009 8.352 8.528 8.133 8.528 558,918 +0.20(+2.46%)
Dec 08, 2009 8.189 8.394 7.949 8.323 586,323 +0.15(+1.82%)
Dec 07, 2009 8.076 8.175 7.928 8.175 754,118 +0.25(+3.12%)
Dec 04, 2009 7.709 7.963 7.574 7.928 539,595 +0.39(+5.15%)
Dec 03, 2009 7.694 7.751 7.504 7.539 372,258 -0.11(-1.39%)
Dec 02, 2009 7.391 7.702 7.320 7.645 356,773 +0.28(+3.74%)
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.