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

Griffon Corp (NY: GFF )

66.15 +1.07 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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, 2007 8.966 9.079 8.797 8.797 308,023 -0.23(-2.51%)
Dec 28, 2007 9.221 9.284 9.009 9.023 257,018 -0.20(-2.15%)
Dec 27, 2007 9.390 9.447 9.185 9.221 178,611 -0.14(-1.51%)
Dec 26, 2007 9.348 9.503 9.270 9.362 245,696 -0.11(-1.12%)
Dec 24, 2007 9.291 9.468 9.277 9.468 128,792 +0.12(+1.29%)
Dec 21, 2007 9.086 9.348 9.023 9.348 802,051 +0.40(+4.50%)
Dec 20, 2007 8.783 8.952 8.648 8.945 334,577 +0.23(+2.59%)
Dec 19, 2007 8.797 8.839 8.662 8.719 303,440 -0.06(-0.72%)
Dec 18, 2007 8.507 8.832 8.465 8.783 420,344 +0.33(+3.84%)
Dec 17, 2007 8.514 8.620 8.458 8.458 217,532 -0.07(-0.83%)
Dec 14, 2007 8.832 8.874 8.472 8.528 249,376 -0.31(-3.52%)
Dec 13, 2007 8.655 8.889 8.655 8.839 580,557 +0.18(+2.04%)
Dec 12, 2007 8.966 8.966 8.549 8.662 438,184 -0.08(-0.89%)
Dec 11, 2007 8.790 8.903 8.712 8.740 525,360 -0.04(-0.48%)
Dec 10, 2007 8.761 8.818 8.705 8.783 474,550 +0.02(+0.24%)
Dec 07, 2007 8.797 8.832 8.662 8.761 401,804 +0.05(+0.57%)
Dec 06, 2007 8.903 9.016 8.677 8.712 534,559 -0.13(-1.44%)
Dec 05, 2007 9.079 9.122 8.620 8.839 314,480 -0.22(-2.42%)
Dec 04, 2007 9.122 9.242 9.058 9.058 576,311 -0.13(-1.38%)
Dec 03, 2007 9.157 9.207 9.065 9.185 308,677 +0.06(+0.62%)
Nov 30, 2007 9.065 9.341 9.023 9.129 385,811 +0.17(+1.89%)
Nov 29, 2007 9.143 9.192 8.839 8.959 490,685 -0.19(-2.08%)
Nov 28, 2007 9.129 9.376 9.037 9.150 467,165 +0.11(+1.17%)
Nov 27, 2007 8.987 9.115 8.811 9.044 350,995 +0.11(+1.27%)
Nov 26, 2007 9.510 9.510 8.818 8.931 534,842 -0.40(-4.24%)
Nov 23, 2007 9.150 9.355 9.101 9.327 173,233 +0.16(+1.77%)
Nov 21, 2007 9.178 9.341 9.086 9.164 376,895 +0.01(+0.15%)
Nov 20, 2007 9.418 9.687 8.973 9.150 845,360 -0.28(-3.00%)
Nov 19, 2007 9.849 9.878 9.362 9.433 508,093 -0.38(-3.89%)
Nov 16, 2007 10.26 10.27 9.722 9.814 383,688 -0.46(-4.47%)
Nov 15, 2007 10.31 10.40 10.09 10.27 349,296 -0.04(-0.34%)
Nov 14, 2007 10.59 10.59 10.25 10.31 303,723 -0.30(-2.80%)
Nov 13, 2007 10.46 10.61 10.34 10.61 257,018 +0.21(+2.04%)
Nov 12, 2007 10.41 10.66 10.32 10.39 373,639 +0.00(+0.00%)
Nov 09, 2007 10.25 10.46 10.15 10.39 266,359 +0.04(+0.41%)
Nov 08, 2007 10.01 10.42 9.786 10.35 410,579 +0.44(+4.42%)
Nov 07, 2007 10.56 10.70 9.892 9.913 573,056 -0.79(-7.39%)
Nov 06, 2007 10.42 10.79 10.40 10.70 522,246 +0.26(+2.50%)
Nov 05, 2007 10.05 10.54 9.963 10.44 445,961 +0.42(+4.16%)
Nov 02, 2007 10.17 10.17 9.913 10.03 260,415 -0.07(-0.70%)
Nov 01, 2007 10.83 10.88 10.05 10.10 448,933 -0.81(-7.39%)
Oct 31, 2007 10.63 11.02 10.54 10.90 280,371 +0.30(+2.80%)
Oct 30, 2007 10.46 10.78 10.37 10.61 232,109 +0.17(+1.63%)
Oct 29, 2007 10.21 10.45 10.09 10.44 279,380 +0.28(+2.78%)
Oct 26, 2007 10.03 10.26 9.970 10.15 304,856 +0.19(+1.91%)
Oct 25, 2007 10.14 10.19 9.864 9.963 203,662 -0.16(-1.60%)
Oct 24, 2007 10.04 10.17 9.927 10.12 167,996 +0.02(+0.21%)
Oct 23, 2007 10.24 10.24 9.878 10.10 179,318 -0.07(-0.69%)
Oct 22, 2007 9.765 10.25 9.722 10.17 286,315 +0.35(+3.52%)
Oct 19, 2007 10.19 10.19 9.828 9.828 397,841 -0.36(-3.54%)
Oct 18, 2007 10.23 10.31 10.19 10.19 177,478 -0.08(-0.76%)
Oct 17, 2007 10.44 10.56 10.18 10.27 310,941 -0.11(-1.02%)
Oct 16, 2007 10.78 10.82 10.37 10.37 153,560 -0.42(-3.86%)
Oct 15, 2007 10.94 11.03 10.63 10.79 271,596 -0.13(-1.17%)
Oct 12, 2007 10.92 11.01 10.87 10.92 157,523 -0.02(-0.19%)
Oct 11, 2007 11.06 11.14 10.90 10.94 335,285 -0.09(-0.83%)
Oct 10, 2007 11.02 11.07 10.94 11.03 261,406 +0.00(+0.00%)
Oct 09, 2007 11.01 11.07 10.87 11.03 290,137 +0.09(+0.84%)
Oct 08, 2007 11.16 11.18 10.91 10.94 320,424 -0.23(-2.03%)
Oct 05, 2007 10.89 11.17 10.81 11.16 324,670 +0.28(+2.60%)
Oct 04, 2007 10.85 10.88 10.75 10.88 276,550 +0.07(+0.65%)
Oct 03, 2007 10.80 10.90 10.74 10.81 421,335 -0.06(-0.58%)
Oct 02, 2007 10.79 10.89 10.70 10.87 175,780 +0.11(+1.05%)
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.