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 (%)
Nov 30, 2010 8.590 8.817 8.547 8.583 433,665 -0.08(-0.98%)
Nov 29, 2010 8.923 8.930 8.590 8.668 401,743 -0.35(-3.85%)
Nov 26, 2010 8.937 9.029 8.866 9.015 64,440 +0.00(+0.00%)
Nov 24, 2010 8.845 9.015 9.015 9.015 193,724 +0.19(+2.17%)
Nov 23, 2010 8.838 8.880 8.724 8.824 217,961 -0.17(-1.89%)
Nov 22, 2010 9.008 9.107 8.795 8.994 277,496 -0.05(-0.55%)
Nov 19, 2010 9.071 9.128 8.930 9.043 186,794 -0.07(-0.78%)
Nov 18, 2010 8.958 9.305 8.930 9.114 520,774 +0.26(+2.96%)
Nov 17, 2010 9.121 9.121 8.668 8.852 519,711 -0.27(-2.95%)
Nov 16, 2010 9.319 9.334 9.043 9.121 244,728 -0.31(-3.30%)
Nov 15, 2010 9.440 9.532 9.326 9.433 121,665 +0.09(+0.99%)
Nov 12, 2010 9.397 9.482 9.319 9.341 158,493 -0.20(-2.08%)
Nov 11, 2010 9.369 9.539 9.341 9.539 264,208 +0.04(+0.45%)
Nov 10, 2010 9.369 9.503 9.149 9.496 245,081 +0.12(+1.28%)
Nov 09, 2010 9.461 9.461 9.284 9.376 350,946 -0.08(-0.90%)
Nov 08, 2010 9.468 9.553 9.362 9.461 234,244 -0.08(-0.82%)
Nov 05, 2010 9.383 9.645 9.369 9.539 229,374 +0.16(+1.66%)
Nov 04, 2010 9.185 9.397 9.142 9.383 221,712 +0.31(+3.43%)
Nov 03, 2010 8.944 9.093 8.852 9.071 396,123 +0.11(+1.26%)
Nov 02, 2010 8.484 8.986 8.484 8.958 351,202 +0.55(+6.57%)
Nov 01, 2010 8.363 8.526 8.186 8.406 228,357 +0.06(+0.68%)
Oct 29, 2010 8.434 8.491 8.349 8.349 140,638 -0.13(-1.50%)
Oct 28, 2010 8.710 8.739 8.427 8.477 98,113 -0.12(-1.40%)
Oct 27, 2010 8.760 8.809 8.462 8.597 194,571 -0.28(-3.19%)
Oct 25, 2010 8.845 9.001 8.753 8.880 150,195 +0.08(+0.97%)
Oct 22, 2010 8.753 8.916 8.732 8.795 140,669 +0.06(+0.65%)
Oct 21, 2010 8.732 8.951 8.562 8.739 190,754 +0.08(+0.98%)
Oct 20, 2010 8.746 8.767 8.569 8.654 277,853 -0.06(-0.73%)
Oct 19, 2010 8.724 8.859 8.640 8.717 240,359 -0.18(-2.07%)
Oct 18, 2010 8.965 9.029 8.781 8.902 263,875 -0.16(-1.72%)
Oct 15, 2010 9.454 9.503 9.022 9.057 783,164 -0.28(-3.03%)
Oct 14, 2010 9.390 9.461 9.171 9.341 181,118 -0.08(-0.83%)
Oct 13, 2010 9.135 9.560 9.086 9.418 231,496 +0.33(+3.66%)
Oct 12, 2010 9.107 9.221 8.979 9.086 150,367 -0.03(-0.31%)
Oct 11, 2010 9.149 9.348 9.064 9.114 192,070 +0.01(+0.08%)
Oct 08, 2010 9.107 9.199 8.859 9.107 216,995 +0.22(+2.47%)
Oct 07, 2010 9.029 9.043 8.795 8.887 1,251 -0.05(-0.55%)
Oct 06, 2010 8.902 9.001 8.852 8.937 141,108 -0.01(-0.16%)
Oct 05, 2010 8.590 8.972 8.484 8.951 225,035 +0.45(+5.25%)
Oct 04, 2010 8.632 8.739 8.434 8.505 156,180 -0.17(-1.96%)
Oct 01, 2010 8.675 8.817 8.583 8.675 158,842 +0.04(+0.46%)
Sep 30, 2010 8.630 8.788 8.540 8.635 161,817 -0.04(-0.46%)
Sep 29, 2010 8.569 8.767 8.547 8.675 173,314 +0.05(+0.57%)
Sep 28, 2010 8.491 8.632 8.158 8.625 333,748 +0.18(+2.18%)
Sep 27, 2010 8.363 8.498 8.137 8.441 317,020 +0.06(+0.68%)
Sep 24, 2010 8.172 8.484 8.080 8.385 367,486 +0.36(+4.50%)
Sep 23, 2010 8.059 8.356 7.995 8.023 2,447 -0.12(-1.44%)
Sep 22, 2010 8.208 8.264 8.011 8.141 384,117 -0.11(-1.33%)
Sep 21, 2010 8.363 8.526 8.250 8.250 267,690 -0.15(-1.77%)
Sep 20, 2010 8.349 8.434 8.158 8.399 329,593 +0.08(+0.94%)
Sep 17, 2010 8.321 8.519 8.215 8.321 513,803 -0.41(-4.70%)
Sep 15, 2010 8.498 8.753 8.356 8.732 187,441 +0.21(+2.49%)
Sep 14, 2010 8.618 8.696 8.470 8.519 160,055 -0.11(-1.31%)
Sep 13, 2010 8.448 8.746 8.448 8.632 304,123 +0.30(+3.66%)
Sep 10, 2010 8.300 8.498 8.293 8.328 203,897 +0.04(+0.51%)
Sep 09, 2010 8.491 8.491 8.108 8.285 159,197 -0.03(-0.34%)
Sep 08, 2010 8.243 8.470 8.229 8.314 145,199 +0.12(+1.47%)
Sep 07, 2010 8.399 8.427 8.038 8.193 1,991 -0.23(-2.77%)
Sep 03, 2010 8.328 8.484 8.321 8.427 335,971 +0.21(+2.59%)
Sep 02, 2010 8.038 8.278 7.988 8.215 991 +0.14(+1.75%)
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.