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

Griffon Corp (NY: GFF )

67.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 4.952 5.171 4.909 5.150 0 +0.13(+2.68%)
Feb 26, 2009 5.214 5.242 5.015 5.015 236,141 -0.16(-3.15%)
Feb 25, 2009 5.462 5.483 5.072 5.178 365,656 -0.28(-5.19%)
Feb 24, 2009 5.129 5.490 5.022 5.462 358,121 +0.42(+8.29%)
Feb 23, 2009 5.398 5.440 5.037 5.044 444,535 -0.35(-6.44%)
Feb 20, 2009 5.391 5.596 5.327 5.391 0 -0.18(-3.18%)
Feb 19, 2009 5.795 5.901 5.433 5.568 427,535 -0.18(-3.20%)
Feb 18, 2009 5.830 5.887 5.625 5.752 483,236 -0.04(-0.61%)
Feb 17, 2009 5.915 6.078 5.745 5.787 719,233 -0.43(-6.95%)
Feb 13, 2009 6.170 6.368 6.120 6.220 444,975 +0.04(+0.57%)
Feb 12, 2009 6.177 6.255 6.021 6.184 861,015 -0.08(-1.24%)
Feb 11, 2009 6.290 6.390 6.163 6.262 415,930 +0.02(+0.34%)
Feb 10, 2009 6.694 6.850 6.106 6.241 947,945 -0.47(-7.07%)
Feb 09, 2009 6.942 7.020 6.545 6.715 522,799 -0.30(-4.24%)
Feb 06, 2009 6.815 7.070 6.737 7.013 593,845 +0.13(+1.85%)
Feb 05, 2009 6.652 6.928 6.510 6.885 552,595 +0.17(+2.53%)
Feb 04, 2009 7.020 7.211 6.715 6.715 597,525 -0.34(-4.82%)
Feb 03, 2009 7.176 7.240 7.006 7.055 577,012 -0.11(-1.58%)
Feb 02, 2009 7.034 7.459 6.900 7.169 967,072 +0.12(+1.71%)
Jan 30, 2009 7.240 7.473 7.020 7.048 0 -0.18(-2.55%)
Jan 29, 2009 6.765 7.303 6.545 7.233 792,040 +0.33(+4.83%)
Jan 28, 2009 6.900 7.041 6.694 6.900 274,684 +0.13(+1.99%)
Jan 27, 2009 6.609 6.878 6.553 6.765 373,583 +0.16(+2.36%)
Jan 26, 2009 6.496 6.708 6.446 6.609 239,031 +0.11(+1.63%)
Jan 23, 2009 5.957 6.744 5.894 6.503 630,175 +0.47(+7.75%)
Jan 22, 2009 6.135 6.163 5.865 6.035 365,727 -0.26(-4.05%)
Jan 21, 2009 6.050 6.326 5.844 6.290 639,810 +0.33(+5.59%)
Jan 20, 2009 6.354 6.354 5.950 5.957 500,916 -0.55(-8.39%)
Jan 16, 2009 6.354 6.503 6.000 6.503 0 +0.10(+1.55%)
Jan 15, 2009 6.290 6.475 5.950 6.404 268,848 +0.05(+0.78%)
Jan 14, 2009 6.567 6.630 6.241 6.354 308,347 -0.38(-5.58%)
Jan 13, 2009 6.616 6.786 6.510 6.730 325,791 +0.11(+1.60%)
Jan 12, 2009 6.524 6.772 6.411 6.623 389,261 +0.07(+1.08%)
Jan 09, 2009 7.084 7.112 6.510 6.553 394,120 -0.55(-7.78%)
Jan 08, 2009 6.574 7.105 6.538 7.105 545,338 +0.43(+6.36%)
Jan 07, 2009 6.928 6.928 6.588 6.680 240,186 -0.30(-4.26%)
Jan 06, 2009 6.822 7.112 6.808 6.978 412,704 +0.19(+2.82%)
Jan 05, 2009 6.588 6.800 6.489 6.786 486,823 +0.18(+2.68%)
Jan 02, 2009 6.616 6.715 6.567 6.609 0 +0.00(+0.00%)
Jan 01, 2009 6.383 6.623 6.283 6.609 0 +0.00(+0.00%)
Dec 31, 2008 6.383 6.623 6.283 6.609 473,522 +0.23(+3.67%)
Dec 30, 2008 6.085 6.390 5.972 6.375 485,692 +0.37(+6.13%)
Dec 29, 2008 6.120 6.156 5.880 6.007 812,401 -0.11(-1.74%)
Dec 26, 2008 6.092 6.220 6.021 6.113 0 +0.06(+0.94%)
Dec 24, 2008 6.290 6.290 6.042 6.057 364,781 -0.26(-4.15%)
Dec 23, 2008 6.312 6.460 6.042 6.319 422,407 +0.06(+1.02%)
Dec 22, 2008 6.085 6.333 6.021 6.255 646,398 +0.17(+2.79%)
Dec 19, 2008 6.177 6.411 5.986 6.085 1,283,515 -0.16(-2.61%)
Dec 18, 2008 6.248 6.319 6.007 6.248 405,772 +0.04(+0.57%)
Dec 17, 2008 6.085 6.269 5.943 6.212 694,519 +0.08(+1.39%)
Dec 16, 2008 6.127 6.149 5.979 6.127 765,257 +0.06(+1.05%)
Dec 15, 2008 5.943 6.198 5.844 6.064 725,066 +0.14(+2.39%)
Dec 12, 2008 5.809 6.035 5.724 5.922 0 -0.03(-0.48%)
Dec 11, 2008 6.241 6.326 5.796 5.950 481,243 -0.38(-6.04%)
Dec 10, 2008 6.340 6.460 6.262 6.333 409,516 +0.09(+1.48%)
Dec 09, 2008 6.298 6.623 6.163 6.241 377,245 -0.10(-1.56%)
Dec 08, 2008 6.262 6.460 6.127 6.340 567,330 +0.23(+3.71%)
Dec 05, 2008 5.816 6.156 5.639 6.113 0 +0.20(+3.35%)
Dec 04, 2008 5.894 6.198 5.802 5.915 475,323 -0.07(-1.18%)
Dec 03, 2008 5.589 5.986 5.270 5.986 616,306 +0.48(+8.75%)
Dec 02, 2008 5.185 5.504 5.044 5.504 389,007 +0.46(+9.13%)
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.