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

Griffon Corp (NY: GFF )

65.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2008 6.637 6.736 6.453 6.608 182,783 +0.01(+0.11%)
Apr 29, 2008 6.637 6.700 6.510 6.601 131,353 -0.03(-0.43%)
Apr 28, 2008 6.531 6.750 6.432 6.630 148,667 +0.08(+1.19%)
Apr 25, 2008 6.623 6.672 6.481 6.552 152,040 -0.04(-0.64%)
Apr 24, 2008 6.418 6.686 6.361 6.594 160,843 +0.22(+3.44%)
Apr 23, 2008 6.432 6.488 6.368 6.375 58,181 -0.01(-0.22%)
Apr 22, 2008 6.538 6.538 6.347 6.389 227,599 -0.19(-2.90%)
Apr 21, 2008 6.813 6.990 6.580 6.580 234,120 -0.25(-3.72%)
Apr 18, 2008 6.750 6.898 6.686 6.835 260,167 +0.18(+2.76%)
Apr 17, 2008 6.432 6.672 6.396 6.651 347,311 +0.18(+2.84%)
Apr 16, 2008 6.446 6.580 6.354 6.467 449,086 +0.10(+1.55%)
Apr 15, 2008 6.418 6.432 6.340 6.368 328,515 +0.01(+0.11%)
Apr 14, 2008 6.326 6.425 6.269 6.361 154,565 +0.00(+0.00%)
Apr 11, 2008 6.368 6.418 6.234 6.361 396,583 -0.09(-1.42%)
Apr 10, 2008 6.446 6.573 6.432 6.453 137,948 +0.02(+0.33%)
Apr 09, 2008 6.608 6.714 6.432 6.432 191,705 -0.15(-2.26%)
Apr 08, 2008 6.644 6.658 6.502 6.580 162,000 -0.12(-1.79%)
Apr 07, 2008 6.608 6.764 6.608 6.700 284,354 +0.13(+2.05%)
Apr 04, 2008 6.693 6.736 6.446 6.566 1,294,450 -0.01(-0.11%)
Apr 03, 2008 6.552 6.743 6.439 6.573 365,038 +0.04(+0.54%)
Apr 02, 2008 6.382 6.665 6.361 6.538 394,461 +0.18(+2.78%)
Apr 01, 2008 6.156 6.502 6.078 6.361 329,519 +0.28(+4.65%)
Mar 31, 2008 6.290 6.305 6.071 6.078 590,205 -0.18(-2.93%)
Mar 28, 2008 6.467 6.524 6.255 6.262 317,210 -0.17(-2.64%)
Mar 27, 2008 6.623 6.679 6.432 6.432 265,002 -0.16(-2.47%)
Mar 26, 2008 6.502 6.608 6.347 6.594 412,571 +0.05(+0.76%)
Mar 25, 2008 6.191 6.623 6.191 6.545 494,764 +0.28(+4.51%)
Mar 24, 2008 5.803 6.411 5.796 6.262 851,318 +0.47(+8.18%)
Mar 21, 2008 5.626 5.937 5.555 5.789 1,046,259 +0.00(+0.00%)
Mar 20, 2008 5.626 5.937 5.555 5.789 1,046,259 +0.27(+4.87%)
Mar 19, 2008 5.838 5.944 5.520 5.520 715,916 -0.29(-4.99%)
Mar 18, 2008 5.718 5.866 5.640 5.810 989,855 +0.25(+4.58%)
Mar 17, 2008 5.421 5.725 5.336 5.555 472,202 +0.06(+1.03%)
Mar 14, 2008 5.675 5.683 5.273 5.499 507,736 -0.15(-2.63%)
Mar 13, 2008 5.343 5.675 5.343 5.647 303,627 +0.25(+4.72%)
Mar 12, 2008 5.584 5.626 5.372 5.393 433,603 -0.23(-4.15%)
Mar 11, 2008 5.407 5.626 5.301 5.626 336,594 +0.34(+6.42%)
Mar 10, 2008 5.612 5.697 5.223 5.287 530,795 -0.29(-5.20%)
Mar 07, 2008 5.640 5.704 5.548 5.577 366,306 -0.03(-0.50%)
Mar 06, 2008 6.008 6.043 5.584 5.605 476,783 -0.40(-6.60%)
Mar 05, 2008 6.064 6.121 5.944 6.001 406,063 -0.01(-0.12%)
Mar 04, 2008 6.177 6.199 5.895 6.008 403,103 -0.16(-2.63%)
Mar 03, 2008 6.262 6.333 6.163 6.170 493,968 -0.08(-1.36%)
Feb 29, 2008 6.375 6.446 6.213 6.255 547,973 -0.15(-2.32%)
Feb 28, 2008 6.446 6.474 6.269 6.403 298,675 -0.04(-0.66%)
Feb 27, 2008 6.403 6.559 6.375 6.446 498,594 +0.04(+0.55%)
Feb 26, 2008 6.403 6.559 6.382 6.411 340,368 -0.01(-0.22%)
Feb 25, 2008 6.361 6.446 6.269 6.425 336,311 +0.06(+1.00%)
Feb 22, 2008 6.396 6.467 6.297 6.361 268,600 -0.03(-0.44%)
Feb 21, 2008 6.502 6.682 6.361 6.389 552,359 -0.06(-0.88%)
Feb 20, 2008 6.396 6.601 6.361 6.446 273,774 +0.05(+0.77%)
Feb 19, 2008 6.517 6.552 6.368 6.396 211,000 -0.05(-0.77%)
Feb 18, 2008 6.481 6.538 6.382 6.446 0 +0.00(+0.00%)
Feb 15, 2008 6.481 6.538 6.382 6.446 363,327 -0.07(-1.08%)
Feb 14, 2008 6.863 6.912 6.467 6.517 809,858 -0.30(-4.36%)
Feb 13, 2008 6.686 6.863 6.630 6.813 836,179 +0.18(+2.77%)
Feb 12, 2008 6.714 6.736 6.545 6.630 485,193 -0.06(-0.85%)
Feb 11, 2008 6.707 6.729 6.538 6.686 900,159 -0.01(-0.21%)
Feb 08, 2008 6.835 7.068 6.679 6.700 1,859,402 -0.09(-1.35%)
Feb 07, 2008 7.421 7.439 6.502 6.792 1,912,345 -0.97(-12.48%)
Feb 06, 2008 7.739 8.036 7.704 7.761 563,918 +0.08(+1.10%)
Feb 05, 2008 7.909 8.043 7.654 7.676 361,212 -0.37(-4.57%)
Feb 04, 2008 7.951 8.192 7.888 8.043 588,721 +0.17(+2.15%)
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.