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 (%)
Dec 31, 2008 6.368 6.608 6.269 6.594 474,590 +0.23(+3.67%)
Dec 30, 2008 6.071 6.375 5.958 6.361 486,787 +0.37(+6.13%)
Dec 29, 2008 6.107 6.142 5.866 5.994 814,233 -0.11(-1.74%)
Dec 26, 2008 6.078 6.206 6.008 6.100 0 +0.06(+0.94%)
Dec 24, 2008 6.276 6.276 6.029 6.043 365,604 -0.26(-4.15%)
Dec 23, 2008 6.297 6.446 6.029 6.305 423,360 +0.06(+1.02%)
Dec 22, 2008 6.071 6.319 6.008 6.241 647,856 +0.17(+2.79%)
Dec 19, 2008 6.163 6.396 5.972 6.071 1,286,410 -0.16(-2.61%)
Dec 18, 2008 6.234 6.305 5.994 6.234 406,687 +0.04(+0.57%)
Dec 17, 2008 6.071 6.255 5.930 6.199 696,086 +0.08(+1.39%)
Dec 16, 2008 6.114 6.135 5.965 6.114 766,983 +0.06(+1.05%)
Dec 15, 2008 5.930 6.184 5.831 6.050 726,702 +0.14(+2.39%)
Dec 12, 2008 5.796 6.022 5.711 5.909 0 -0.03(-0.48%)
Dec 11, 2008 6.227 6.312 5.783 5.937 482,328 -0.38(-6.04%)
Dec 10, 2008 6.326 6.446 6.248 6.319 410,439 +0.09(+1.48%)
Dec 09, 2008 6.283 6.608 6.149 6.227 378,095 -0.10(-1.56%)
Dec 08, 2008 6.248 6.446 6.114 6.326 568,610 +0.23(+3.71%)
Dec 05, 2008 5.803 6.142 5.626 6.100 0 +0.20(+3.35%)
Dec 04, 2008 5.880 6.184 5.789 5.902 476,395 -0.07(-1.18%)
Dec 03, 2008 5.577 5.972 5.258 5.972 617,696 +0.48(+8.75%)
Dec 02, 2008 5.174 5.492 5.032 5.492 389,884 +0.46(+9.13%)
Dec 01, 2008 5.584 5.584 5.018 5.032 360,568 -0.62(-11.00%)
Nov 28, 2008 5.449 5.654 5.442 5.654 172,008 +0.20(+3.76%)
Nov 26, 2008 5.025 5.612 4.955 5.449 570,486 +0.25(+4.76%)
Nov 25, 2008 5.117 5.202 4.976 5.202 558,591 +0.12(+2.36%)
Nov 24, 2008 4.679 5.223 4.591 5.082 537,274 +0.45(+9.77%)
Nov 21, 2008 4.488 4.629 4.078 4.629 604,440 +0.20(+4.47%)
Nov 20, 2008 4.757 4.827 4.396 4.432 459,867 -0.31(-6.56%)
Nov 19, 2008 5.301 5.372 4.735 4.743 311,507 -0.57(-10.77%)
Nov 18, 2008 4.834 5.343 4.651 5.315 667,970 +0.50(+10.43%)
Nov 17, 2008 4.580 5.145 4.580 4.813 243,132 +0.06(+1.34%)
Nov 14, 2008 5.096 5.294 4.693 4.750 0 -0.45(-8.57%)
Nov 13, 2008 4.714 5.195 4.326 5.195 541,029 +0.47(+10.03%)
Nov 12, 2008 4.891 5.138 4.721 4.721 368,953 -0.27(-5.38%)
Nov 11, 2008 4.940 5.131 4.877 4.990 304,425 -0.04(-0.84%)
Nov 10, 2008 5.499 5.499 5.011 5.032 391,473 -0.33(-6.07%)
Nov 07, 2008 5.463 5.478 5.244 5.357 0 -0.08(-1.43%)
Nov 06, 2008 5.541 5.633 5.435 5.435 251,401 -0.14(-2.53%)
Nov 05, 2008 5.725 5.866 5.555 5.577 477,410 -0.32(-5.40%)
Nov 04, 2008 5.937 6.001 5.746 5.895 358,203 +0.00(+0.00%)
Nov 03, 2008 5.888 6.114 5.782 5.895 312,351 -0.07(-1.18%)
Oct 31, 2008 5.619 6.029 5.485 5.965 588,906 +0.42(+7.65%)
Oct 30, 2008 5.230 5.584 5.230 5.541 359,424 +0.31(+5.95%)
Oct 29, 2008 5.266 5.598 5.230 5.230 496,363 -0.08(-1.46%)
Oct 28, 2008 4.891 5.343 4.728 5.308 522,467 +0.49(+10.12%)
Oct 27, 2008 4.940 5.209 4.806 4.820 421,370 -0.11(-2.15%)
Oct 24, 2008 4.849 5.117 4.841 4.926 0 -0.28(-5.30%)
Oct 23, 2008 5.138 5.251 4.841 5.202 807,960 +0.09(+1.80%)
Oct 22, 2008 4.990 5.195 4.983 5.110 647,634 +0.01(+0.28%)
Oct 21, 2008 5.160 5.336 5.054 5.096 717,665 -0.14(-2.70%)
Oct 20, 2008 5.032 5.237 4.990 5.237 532,490 +0.33(+6.62%)
Oct 17, 2008 4.587 5.124 4.538 4.912 0 +0.15(+3.12%)
Oct 16, 2008 4.396 4.799 4.241 4.764 696,912 +0.41(+9.42%)
Oct 15, 2008 4.983 4.983 4.354 4.354 808,981 -0.70(-13.85%)
Oct 14, 2008 5.421 5.478 4.947 5.054 552,458 -0.17(-3.25%)
Oct 13, 2008 4.990 5.223 4.820 5.223 638,648 +0.42(+8.84%)
Oct 10, 2008 4.326 5.011 3.774 4.799 0 +0.30(+6.59%)
Oct 09, 2008 5.216 5.258 4.333 4.502 996,621 -0.64(-12.38%)
Oct 08, 2008 5.096 5.548 5.032 5.138 572,225 -0.11(-2.15%)
Oct 07, 2008 6.008 6.008 5.251 5.251 840,436 -0.70(-11.76%)
Oct 06, 2008 5.711 5.951 5.626 5.951 1,062,632 +0.17(+2.93%)
Oct 03, 2008 6.114 6.273 5.782 5.782 0 -0.23(-3.76%)
Oct 02, 2008 6.446 6.467 5.909 6.008 531,357 -0.35(-5.45%)
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.