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 26, 2010 8.852 8.873 8.732 8.767 178,387 -0.05(-0.56%)
Feb 25, 2010 8.654 8.817 8.590 8.817 125,658 +0.03(+0.32%)
Feb 24, 2010 8.774 8.873 8.675 8.788 116,296 +0.03(+0.32%)
Feb 23, 2010 8.838 8.845 8.684 8.760 216,260 -0.12(-1.36%)
Feb 22, 2010 8.831 8.958 8.831 8.880 173,084 +0.04(+0.40%)
Feb 19, 2010 8.526 8.873 8.512 8.845 234,425 +0.31(+3.65%)
Feb 18, 2010 8.512 8.569 8.427 8.533 715,795 +0.04(+0.50%)
Feb 17, 2010 8.491 8.512 8.427 8.491 327,094 +0.00(+0.00%)
Feb 16, 2010 8.732 8.732 8.363 8.491 293,100 -0.12(-1.40%)
Feb 12, 2010 8.193 8.611 8.611 8.611 457,243 +0.35(+4.20%)
Feb 11, 2010 8.080 8.271 7.967 8.264 228,980 +0.18(+2.28%)
Feb 10, 2010 8.066 8.123 7.938 8.080 683,835 -0.04(-0.44%)
Feb 09, 2010 8.108 8.123 7.924 8.115 401,818 +0.08(+0.97%)
Feb 08, 2010 8.342 8.342 8.023 8.038 298,144 -0.27(-3.24%)
Feb 05, 2010 8.307 8.363 8.002 8.307 452,664 +0.02(+0.26%)
Feb 04, 2010 8.342 8.526 8.151 8.285 378,862 -0.27(-3.15%)
Feb 03, 2010 8.441 8.555 8.413 8.555 369,566 +0.08(+0.92%)
Feb 02, 2010 8.356 8.508 8.285 8.477 379,558 +0.17(+2.05%)
Feb 01, 2010 8.420 8.420 8.257 8.307 259,274 -0.06(-0.68%)
Jan 29, 2010 8.583 8.583 8.356 8.363 291,794 -0.16(-1.91%)
Jan 28, 2010 8.604 8.640 8.328 8.526 315,365 -0.04(-0.41%)
Jan 27, 2010 8.533 8.597 8.413 8.562 234,647 -0.01(-0.17%)
Jan 26, 2010 8.873 8.873 8.555 8.576 238,525 -0.31(-3.51%)
Jan 25, 2010 8.845 8.944 8.746 8.887 457,530 +0.15(+1.70%)
Jan 22, 2010 8.604 8.767 8.576 8.739 569,700 +0.11(+1.23%)
Jan 21, 2010 8.781 8.831 8.604 8.632 270,736 -0.15(-1.69%)
Jan 20, 2010 8.852 8.958 8.654 8.781 214,233 -0.18(-1.98%)
Jan 19, 2010 8.852 9.022 8.852 8.958 709,906 +0.28(+3.18%)
Jan 15, 2010 8.739 8.682 8.682 8.682 287,789 +0.00(+0.00%)
Jan 14, 2010 8.717 8.831 8.654 8.682 128,768 -0.04(-0.41%)
Jan 13, 2010 8.654 8.746 8.569 8.717 147,686 +0.08(+0.90%)
Jan 12, 2010 8.817 8.845 8.604 8.640 189,671 -0.23(-2.56%)
Jan 11, 2010 9.029 9.029 8.817 8.866 249,473 -0.06(-0.63%)
Jan 08, 2010 8.894 8.923 8.788 8.923 331,289 +0.02(+0.24%)
Jan 07, 2010 8.739 8.916 8.661 8.902 322,541 +0.18(+2.11%)
Jan 06, 2010 8.838 8.916 8.668 8.717 285,033 -0.11(-1.20%)
Jan 05, 2010 8.845 8.923 8.739 8.824 312,544 +0.01(+0.16%)
Jan 04, 2010 8.880 8.979 8.781 8.809 290,539 +0.16(+1.80%)
Dec 31, 2009 8.859 8.654 8.654 8.654 192,471 -0.13(-1.53%)
Dec 30, 2009 8.675 8.788 8.618 8.788 271,094 +0.06(+0.65%)
Dec 29, 2009 8.767 8.852 8.682 8.732 146,436 +0.01(+0.16%)
Dec 28, 2009 8.845 8.887 8.625 8.717 245,499 -0.03(-0.32%)
Dec 24, 2009 8.739 8.809 8.675 8.746 63,031 +0.06(+0.73%)
Dec 23, 2009 8.540 8.717 8.363 8.682 256,540 +0.21(+2.51%)
Dec 22, 2009 8.484 8.533 8.398 8.470 318,193 +0.03(+0.34%)
Dec 21, 2009 8.243 8.477 8.193 8.441 296,282 +0.25(+3.03%)
Dec 18, 2009 8.236 8.236 7.931 8.193 775,217 -0.06(-0.77%)
Dec 17, 2009 8.349 8.356 8.045 8.257 388,627 -0.33(-3.87%)
Dec 16, 2009 8.052 8.696 7.981 8.590 774,079 +0.01(+0.08%)
Dec 15, 2009 8.668 8.710 8.491 8.583 240,999 -0.06(-0.74%)
Dec 14, 2009 8.562 8.647 8.555 8.647 221,651 +0.15(+1.75%)
Dec 11, 2009 8.470 8.576 8.427 8.498 271,653 +0.05(+0.59%)
Dec 10, 2009 8.562 8.724 8.392 8.448 365,196 -0.10(-1.16%)
Dec 09, 2009 8.370 8.547 8.151 8.547 557,660 +0.21(+2.46%)
Dec 08, 2009 8.208 8.413 7.967 8.342 585,003 +0.15(+1.82%)
Dec 07, 2009 8.094 8.193 7.946 8.193 752,421 +0.25(+3.12%)
Dec 04, 2009 7.726 7.981 7.591 7.946 538,381 +0.39(+5.15%)
Dec 03, 2009 7.712 7.768 7.521 7.556 371,420 -0.11(-1.39%)
Dec 02, 2009 7.407 7.719 7.337 7.662 355,970 +0.28(+3.74%)
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.