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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing 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 (%)
Apr 30, 2008 6.650 6.749 6.465 6.621 182,430 +0.01(+0.11%)
Apr 29, 2008 6.650 6.713 6.522 6.614 131,099 -0.03(-0.43%)
Apr 28, 2008 6.543 6.763 6.444 6.643 148,379 +0.08(+1.19%)
Apr 25, 2008 6.635 6.685 6.494 6.565 151,746 -0.04(-0.64%)
Apr 24, 2008 6.430 6.699 6.373 6.607 160,532 +0.22(+3.44%)
Apr 23, 2008 6.444 6.501 6.380 6.388 58,069 -0.01(-0.22%)
Apr 22, 2008 6.550 6.550 6.359 6.402 227,158 -0.19(-2.90%)
Apr 21, 2008 6.827 7.004 6.593 6.593 233,667 -0.25(-3.72%)
Apr 18, 2008 6.763 6.912 6.699 6.848 259,664 +0.18(+2.76%)
Apr 17, 2008 6.444 6.685 6.409 6.664 346,639 +0.18(+2.84%)
Apr 16, 2008 6.458 6.593 6.366 6.480 448,217 +0.10(+1.55%)
Apr 15, 2008 6.430 6.444 6.352 6.380 327,879 +0.01(+0.11%)
Apr 14, 2008 6.338 6.437 6.281 6.373 154,266 +0.00(+0.00%)
Apr 11, 2008 6.380 6.430 6.246 6.373 395,816 -0.09(-1.42%)
Apr 10, 2008 6.458 6.586 6.444 6.465 137,681 +0.02(+0.33%)
Apr 09, 2008 6.621 6.727 6.444 6.444 191,334 -0.15(-2.26%)
Apr 08, 2008 6.657 6.671 6.515 6.593 161,687 -0.12(-1.79%)
Apr 07, 2008 6.621 6.777 6.621 6.713 283,804 +0.13(+2.05%)
Apr 04, 2008 6.706 6.749 6.458 6.579 1,291,946 -0.01(-0.11%)
Apr 03, 2008 6.565 6.756 6.451 6.586 364,332 +0.04(+0.54%)
Apr 02, 2008 6.395 6.678 6.373 6.550 393,698 +0.18(+2.78%)
Apr 01, 2008 6.168 6.515 6.090 6.373 328,882 +0.28(+4.65%)
Mar 31, 2008 6.303 6.317 6.083 6.090 589,063 -0.18(-2.93%)
Mar 28, 2008 6.480 6.536 6.267 6.274 316,596 -0.17(-2.64%)
Mar 27, 2008 6.635 6.692 6.444 6.444 264,489 -0.16(-2.47%)
Mar 26, 2008 6.515 6.621 6.359 6.607 411,773 +0.05(+0.76%)
Mar 25, 2008 6.203 6.635 6.203 6.558 493,807 +0.28(+4.51%)
Mar 24, 2008 5.814 6.423 5.807 6.274 849,671 +0.47(+8.18%)
Mar 21, 2008 5.637 5.949 5.566 5.800 1,044,235 +0.00(+0.00%)
Mar 20, 2008 5.637 5.949 5.566 5.800 1,044,235 +0.27(+4.87%)
Mar 19, 2008 5.849 5.956 5.531 5.531 714,531 -0.29(-4.99%)
Mar 18, 2008 5.729 5.878 5.651 5.821 987,940 +0.25(+4.58%)
Mar 17, 2008 5.432 5.736 5.347 5.566 471,288 +0.06(+1.03%)
Mar 14, 2008 5.686 5.694 5.283 5.509 506,754 -0.15(-2.63%)
Mar 13, 2008 5.354 5.686 5.354 5.658 303,040 +0.25(+4.72%)
Mar 12, 2008 5.594 5.637 5.382 5.403 432,764 -0.23(-4.15%)
Mar 11, 2008 5.417 5.637 5.311 5.637 335,942 +0.34(+6.42%)
Mar 10, 2008 5.623 5.708 5.233 5.297 529,768 -0.29(-5.20%)
Mar 07, 2008 5.651 5.715 5.559 5.587 365,597 -0.03(-0.50%)
Mar 06, 2008 6.019 6.055 5.594 5.616 475,861 -0.40(-6.60%)
Mar 05, 2008 6.076 6.133 5.956 6.012 405,277 -0.01(-0.12%)
Mar 04, 2008 6.189 6.211 5.906 6.019 402,323 -0.16(-2.63%)
Mar 03, 2008 6.274 6.345 6.175 6.182 493,012 -0.08(-1.36%)
Feb 29, 2008 6.388 6.458 6.225 6.267 546,913 -0.15(-2.32%)
Feb 28, 2008 6.458 6.487 6.281 6.416 298,098 -0.04(-0.66%)
Feb 27, 2008 6.416 6.572 6.388 6.458 497,630 +0.04(+0.55%)
Feb 26, 2008 6.416 6.572 6.395 6.423 339,710 -0.01(-0.22%)
Feb 25, 2008 6.373 6.458 6.281 6.437 335,660 +0.06(+1.00%)
Feb 22, 2008 6.409 6.480 6.310 6.373 268,080 -0.03(-0.44%)
Feb 21, 2008 6.515 6.695 6.373 6.402 551,290 -0.06(-0.88%)
Feb 20, 2008 6.409 6.614 6.373 6.458 273,244 +0.05(+0.77%)
Feb 19, 2008 6.529 6.565 6.380 6.409 210,591 -0.05(-0.77%)
Feb 18, 2008 6.494 6.550 6.395 6.458 0 +0.00(+0.00%)
Feb 15, 2008 6.494 6.550 6.395 6.458 362,624 -0.07(-1.08%)
Feb 14, 2008 6.876 6.926 6.480 6.529 808,292 -0.30(-4.36%)
Feb 13, 2008 6.699 6.876 6.643 6.827 834,561 +0.18(+2.77%)
Feb 12, 2008 6.727 6.749 6.558 6.643 484,254 -0.06(-0.85%)
Feb 11, 2008 6.720 6.742 6.550 6.699 898,417 -0.01(-0.21%)
Feb 08, 2008 6.848 7.082 6.692 6.713 1,855,805 -0.09(-1.35%)
Feb 07, 2008 7.436 7.453 6.515 6.805 1,908,645 -0.97(-12.48%)
Feb 06, 2008 7.754 8.052 7.719 7.776 562,827 +0.08(+1.10%)
Feb 05, 2008 7.924 8.059 7.669 7.691 360,513 -0.37(-4.57%)
Feb 04, 2008 7.967 8.208 7.903 8.059 587,582 +0.17(+2.15%)
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.