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 (%)
Aug 29, 2008 8.708 8.790 8.524 8.658 0 -0.08(-0.89%)
Aug 28, 2008 8.616 8.764 8.531 8.736 1,425,763 +0.12(+1.39%)
Aug 27, 2008 8.743 8.792 8.453 8.616 1,292,941 -0.14(-1.61%)
Aug 26, 2008 8.206 8.976 8.142 8.757 1,883,122 -0.06(-0.64%)
Aug 25, 2008 8.778 8.877 8.715 8.814 859,327 +0.01(+0.08%)
Aug 22, 2008 8.870 8.870 8.750 8.807 0 +0.04(+0.40%)
Aug 21, 2008 8.771 8.891 8.679 8.771 869,520 -0.10(-1.12%)
Aug 20, 2008 8.411 8.976 8.337 8.870 1,011,724 +0.52(+6.27%)
Aug 19, 2008 8.298 8.481 8.248 8.347 422,180 +0.11(+1.37%)
Aug 18, 2008 8.432 8.750 8.185 8.234 488,256 -0.25(-2.92%)
Aug 15, 2008 8.375 8.481 8.128 8.481 0 +0.23(+2.83%)
Aug 14, 2008 7.704 8.312 7.541 8.248 709,517 +0.53(+6.87%)
Aug 13, 2008 7.414 7.739 7.379 7.718 413,252 +0.32(+4.30%)
Aug 12, 2008 7.082 7.400 7.075 7.400 254,532 +0.24(+3.36%)
Aug 11, 2008 7.068 7.160 6.962 7.160 609,869 +0.05(+0.70%)
Aug 08, 2008 6.707 7.139 6.008 7.110 733,047 +0.06(+0.80%)
Aug 07, 2008 7.011 7.301 6.958 7.054 430,643 -0.04(-0.60%)
Aug 06, 2008 7.089 7.110 6.898 7.096 155,926 -0.02(-0.30%)
Aug 05, 2008 7.004 7.131 6.941 7.117 170,134 +0.22(+3.18%)
Aug 04, 2008 6.990 7.011 6.736 6.898 151,668 -0.11(-1.51%)
Aug 01, 2008 7.040 7.131 6.863 7.004 155,215 -0.10(-1.39%)
Jul 31, 2008 7.033 7.160 6.976 7.103 169,104 -0.04(-0.50%)
Jul 30, 2008 7.068 7.160 6.891 7.139 210,694 +0.12(+1.71%)
Jul 29, 2008 7.018 7.075 6.863 7.018 265,706 +0.19(+2.80%)
Jul 28, 2008 6.828 6.997 6.785 6.828 144,538 -0.04(-0.51%)
Jul 25, 2008 6.771 7.061 6.764 6.863 244,501 +0.14(+2.10%)
Jul 24, 2008 6.792 6.919 6.541 6.722 300,351 -0.07(-1.04%)
Jul 23, 2008 6.693 6.842 6.608 6.792 361,580 +0.08(+1.16%)
Jul 22, 2008 6.333 6.785 6.333 6.714 256,598 +0.36(+5.67%)
Jul 21, 2008 6.361 6.481 6.253 6.354 234,302 -0.01(-0.11%)
Jul 18, 2008 6.531 6.686 6.255 6.361 570,862 -0.20(-3.02%)
Jul 17, 2008 6.517 6.707 6.464 6.559 254,465 +0.07(+1.09%)
Jul 16, 2008 6.241 6.510 6.170 6.488 296,481 +0.28(+4.56%)
Jul 15, 2008 6.213 6.418 6.184 6.206 372,347 -0.09(-1.46%)
Jul 14, 2008 6.411 6.411 6.234 6.297 313,128 -0.10(-1.55%)
Jul 11, 2008 6.319 6.411 6.241 6.396 387,766 +0.01(+0.22%)
Jul 10, 2008 6.227 6.432 6.227 6.382 284,585 +0.13(+2.15%)
Jul 09, 2008 6.559 6.623 6.213 6.248 283,521 -0.28(-4.23%)
Jul 08, 2008 6.340 6.531 6.220 6.524 263,044 +0.23(+3.59%)
Jul 07, 2008 6.269 6.347 6.149 6.297 290,823 +0.09(+1.48%)
Jul 04, 2008 6.262 6.297 6.191 6.206 154,297 +0.00(+0.00%)
Jul 03, 2008 6.262 6.297 6.191 6.206 154,297 -0.06(-0.90%)
Jul 02, 2008 6.297 6.347 6.213 6.262 384,631 -0.06(-0.89%)
Jul 01, 2008 6.220 6.403 6.163 6.319 718,319 +0.13(+2.05%)
Jun 30, 2008 6.481 6.481 6.184 6.191 352,215 -0.25(-3.84%)
Jun 27, 2008 6.368 6.545 6.283 6.439 851,462 +0.07(+1.11%)
Jun 26, 2008 6.361 6.411 6.333 6.368 197,386 -0.03(-0.44%)
Jun 25, 2008 6.446 8.057 6.347 6.396 379,785 +0.04(+0.67%)
Jun 24, 2008 6.418 6.524 6.354 6.354 520,249 -0.10(-1.53%)
Jun 23, 2008 6.510 6.545 6.333 6.453 808,942 -0.01(-0.22%)
Jun 20, 2008 6.580 6.686 6.326 6.467 726,055 -0.14(-2.14%)
Jun 19, 2008 6.382 6.608 6.375 6.608 810,407 +0.25(+3.89%)
Jun 18, 2008 6.396 6.460 6.333 6.361 766,244 -0.08(-1.21%)
Jun 17, 2008 6.517 6.538 6.411 6.439 250,906 -0.09(-1.41%)
Jun 16, 2008 6.481 6.573 6.467 6.531 166,017 +0.06(+0.87%)
Jun 13, 2008 6.396 6.502 6.361 6.474 130,122 +0.13(+2.12%)
Jun 12, 2008 6.305 6.432 6.305 6.340 171,174 +0.04(+0.56%)
Jun 11, 2008 6.481 6.552 6.305 6.305 223,646 -0.21(-3.25%)
Jun 10, 2008 6.495 6.587 6.453 6.517 149,847 +0.00(+0.00%)
Jun 09, 2008 6.474 6.658 6.474 6.517 215,902 +0.04(+0.66%)
Jun 06, 2008 6.630 6.679 6.467 6.474 288,285 -0.21(-3.17%)
Jun 05, 2008 6.594 6.714 6.587 6.686 184,024 +0.06(+0.96%)
Jun 04, 2008 6.566 6.672 6.559 6.623 347,039 +0.03(+0.43%)
Jun 03, 2008 6.502 6.644 6.502 6.594 284,759 +0.11(+1.74%)
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.