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 28, 2010 8.578 8.821 8.479 8.578 201,046 -0.24(-2.72%)
May 27, 2010 8.698 8.853 8.613 8.818 222,915 +0.35(+4.09%)
May 26, 2010 8.472 8.585 8.373 8.472 2,229 +0.13(+1.61%)
May 25, 2010 8.118 8.366 7.963 8.337 291,484 -0.03(-0.34%)
May 24, 2010 8.359 8.542 8.309 8.366 247,752 -0.10(-1.17%)
May 21, 2010 8.196 8.556 8.125 8.465 476,896 +0.11(+1.35%)
May 20, 2010 8.549 8.589 8.330 8.352 1,054,622 -1.02(-10.93%)
May 19, 2010 9.701 9.743 9.312 9.376 259,876 -0.39(-3.98%)
May 18, 2010 10.48 10.49 9.751 9.765 322,360 -0.59(-5.67%)
May 17, 2010 10.51 10.69 9.934 10.35 451,205 -0.08(-0.75%)
May 14, 2010 10.43 10.44 10.11 10.43 460,884 +0.18(+1.72%)
May 13, 2010 10.29 10.44 10.19 10.25 299,071 -0.11(-1.02%)
May 12, 2010 9.765 10.40 9.666 10.36 326,262 +0.59(+6.08%)
May 11, 2010 9.892 9.934 9.701 9.765 192,645 +0.01(+0.07%)
May 10, 2010 9.496 9.758 9.475 9.758 374,667 +0.54(+5.90%)
May 07, 2010 9.433 9.680 9.143 9.214 512,864 -0.08(-0.91%)
May 06, 2010 9.821 9.906 8.677 9.298 435,301 -0.68(-6.80%)
May 05, 2010 9.991 10.13 9.793 9.977 363,664 +0.08(+0.79%)
May 04, 2010 10.07 10.10 9.666 9.899 454,564 -0.29(-2.84%)
May 03, 2010 10.00 10.21 9.941 10.19 213,669 +0.23(+2.27%)
Apr 30, 2010 10.26 10.66 9.963 9.963 755,403 -0.33(-3.16%)
Apr 29, 2010 9.963 10.45 9.793 10.29 434,929 +0.42(+4.30%)
Apr 28, 2010 9.659 9.955 9.532 9.864 246,275 +0.28(+2.95%)
Apr 27, 2010 9.581 9.701 9.507 9.581 305,177 -0.04(-0.37%)
Apr 26, 2010 9.645 9.701 9.532 9.616 349,162 -0.02(-0.22%)
Apr 23, 2010 9.602 9.659 9.510 9.638 217,321 +0.05(+0.52%)
Apr 22, 2010 9.433 9.602 9.341 9.588 230,371 +0.01(+0.15%)
Apr 21, 2010 9.567 9.599 9.447 9.574 266,815 -0.01(-0.07%)
Apr 20, 2010 9.659 9.743 9.524 9.581 298,843 -0.06(-0.59%)
Apr 19, 2010 9.539 9.687 9.482 9.638 239,808 +0.02(+0.22%)
Apr 16, 2010 9.680 9.729 9.560 9.616 319,398 -0.06(-0.66%)
Apr 15, 2010 9.602 9.694 9.510 9.680 160,598 +0.03(+0.29%)
Apr 14, 2010 9.468 9.673 9.461 9.652 184,454 +0.26(+2.78%)
Apr 13, 2010 9.284 9.461 9.256 9.390 227,321 +0.06(+0.68%)
Apr 12, 2010 9.242 9.334 9.150 9.327 191,858 +0.08(+0.84%)
Apr 09, 2010 9.320 9.320 9.157 9.249 171,108 -0.06(-0.61%)
Apr 08, 2010 9.221 9.355 9.157 9.305 120,617 +0.06(+0.61%)
Apr 07, 2010 9.355 9.362 9.228 9.249 174,859 -0.08(-0.83%)
Apr 06, 2010 9.256 9.355 9.143 9.327 126,553 +0.18(+1.93%)
Apr 05, 2010 8.924 9.270 8.917 9.150 237,777 +0.25(+2.78%)
Apr 01, 2010 8.917 8.903 8.903 8.903 254,896 +0.10(+1.12%)
Mar 31, 2010 8.846 9.030 8.804 8.804 309,598 -0.10(-1.11%)
Mar 30, 2010 9.171 9.214 8.889 8.903 491,987 -0.28(-3.00%)
Mar 29, 2010 9.192 9.291 9.151 9.178 305,314 -0.02(-0.23%)
Mar 26, 2010 9.440 9.440 9.164 9.199 237,612 -0.18(-1.88%)
Mar 25, 2010 9.503 9.694 9.319 9.376 282,318 -0.09(-0.97%)
Mar 24, 2010 9.609 9.609 9.426 9.468 155,939 -0.18(-1.90%)
Mar 23, 2010 9.652 9.722 9.461 9.652 230,923 +0.00(+0.00%)
Mar 22, 2010 9.376 9.652 9.320 9.652 217,408 +0.18(+1.94%)
Mar 19, 2010 9.899 9.984 9.376 9.468 640,972 -0.37(-3.80%)
Mar 18, 2010 9.503 9.871 9.503 9.842 427,091 +0.41(+4.34%)
Mar 17, 2010 9.447 9.560 9.327 9.433 457,674 +0.04(+0.38%)
Mar 16, 2010 9.475 9.496 9.284 9.397 238,133 -0.01(-0.08%)
Mar 15, 2010 9.305 9.426 9.305 9.404 233,748 +0.05(+0.53%)
Mar 12, 2010 9.546 9.602 9.284 9.355 317,685 -0.16(-1.71%)
Mar 11, 2010 9.496 9.630 9.150 9.517 246,384 -0.01(-0.15%)
Mar 10, 2010 9.510 9.609 9.404 9.532 411,015 +0.04(+0.37%)
Mar 09, 2010 9.291 9.546 9.221 9.496 415,680 +0.20(+2.13%)
Mar 08, 2010 9.320 9.404 9.228 9.298 269,874 +0.06(+0.61%)
Mar 05, 2010 9.108 9.242 9.016 9.242 297,011 +0.15(+1.63%)
Mar 04, 2010 9.185 9.312 9.072 9.093 336,871 -0.10(-1.08%)
Mar 03, 2010 9.207 9.355 9.157 9.192 230,881 -0.01(-0.15%)
Mar 02, 2010 8.973 9.207 8.973 9.207 580,250 +0.25(+2.84%)
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.