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 (%)
Jul 30, 2010 9.581 9.687 9.242 9.581 199,096 +0.05(+0.52%)
Jul 29, 2010 9.546 9.666 9.348 9.532 295,292 +0.05(+0.52%)
Jul 28, 2010 9.482 9.630 9.355 9.482 2,246 -0.15(-1.54%)
Jul 27, 2010 9.673 9.765 9.489 9.630 238,695 +0.02(+0.22%)
Jul 26, 2010 9.475 9.630 9.362 9.609 366,065 +0.13(+1.42%)
Jul 23, 2010 9.101 9.630 8.959 9.475 390,702 +0.29(+3.15%)
Jul 22, 2010 9.037 9.369 9.037 9.185 642,305 +0.28(+3.17%)
Jul 21, 2010 8.973 9.079 8.818 8.903 305,817 +0.04(+0.40%)
Jul 20, 2010 8.281 8.881 8.260 8.867 579,662 +0.48(+5.73%)
Jul 19, 2010 8.309 8.394 8.189 8.387 356,642 +0.14(+1.71%)
Jul 16, 2010 8.246 8.514 8.154 8.246 539,528 -0.25(-2.91%)
Jul 15, 2010 8.387 8.523 8.196 8.493 264,145 +0.10(+1.18%)
Jul 14, 2010 8.380 8.500 8.274 8.394 177,957 -0.06(-0.67%)
Jul 13, 2010 8.450 8.458 7.921 8.450 5,489 +0.59(+7.55%)
Jul 12, 2010 7.963 7.963 7.709 7.857 127,139 -0.13(-1.68%)
Jul 09, 2010 7.991 7.998 7.751 7.991 102,508 +0.10(+1.25%)
Jul 08, 2010 7.892 7.921 7.726 7.892 1,668 +0.13(+1.73%)
Jul 07, 2010 7.327 7.793 7.327 7.758 214,929 +0.45(+6.09%)
Jul 06, 2010 7.313 7.899 7.292 7.313 3,085 -0.35(-4.61%)
Jul 02, 2010 7.666 7.885 7.574 7.666 144,232 -0.06(-0.82%)
Jul 01, 2010 7.779 7.836 7.610 7.730 377,772 -0.08(-1.08%)
Jun 30, 2010 7.815 8.118 7.765 7.815 4,404 -0.13(-1.69%)
Jun 29, 2010 8.097 8.125 7.850 7.949 348,781 -0.42(-4.98%)
Jun 25, 2010 8.366 8.450 8.012 8.366 627,508 +0.22(+2.69%)
Jun 24, 2010 8.147 8.359 8.133 8.147 227,542 -0.22(-2.62%)
Jun 23, 2010 8.394 8.486 8.224 8.366 181,874 -0.01(-0.17%)
Jun 22, 2010 8.380 8.811 8.352 8.380 1,576 -0.24(-2.79%)
Jun 21, 2010 8.662 8.896 8.486 8.620 243,151 +0.13(+1.50%)
Jun 18, 2010 8.493 8.556 8.295 8.493 600,054 +0.05(+0.59%)
Jun 17, 2010 8.443 8.691 8.337 8.443 305 -0.13(-1.57%)
Jun 16, 2010 8.556 8.684 8.429 8.578 150,966 -0.05(-0.57%)
Jun 15, 2010 8.627 8.662 8.267 8.627 2,740 +0.33(+4.00%)
Jun 14, 2010 8.599 8.776 8.246 8.295 221,634 -0.18(-2.09%)
Jun 11, 2010 8.302 8.585 8.239 8.472 182,627 +0.07(+0.84%)
Jun 10, 2010 8.401 8.422 8.125 8.401 2,546 +0.30(+3.75%)
Jun 09, 2010 7.482 8.224 7.482 8.097 600,372 +0.71(+9.67%)
Jun 08, 2010 7.574 7.617 7.249 7.384 236,427 -0.17(-2.25%)
Jun 07, 2010 7.793 7.800 7.525 7.553 254,319 -0.17(-2.20%)
Jun 04, 2010 7.723 8.253 7.666 7.723 514,064 -0.73(-8.61%)
Jun 03, 2010 8.450 8.507 8.267 8.450 145,071 +0.04(+0.50%)
Jun 02, 2010 8.408 8.429 8.019 8.408 239,108 +0.21(+2.59%)
Jun 01, 2010 8.196 8.677 8.196 8.196 2,222 -0.38(-4.45%)
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%)
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.