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 (%)
Feb 28, 2011 8.533 8.597 8.484 8.540 361,215 +0.04(+0.50%)
Feb 25, 2011 8.498 8.555 8.448 8.498 554,386 +0.03(+0.33%)
Feb 24, 2011 8.470 8.555 8.427 8.470 563,070 +0.01(+0.17%)
Feb 23, 2011 8.661 8.675 8.349 8.455 696,792 -0.22(-2.53%)
Feb 22, 2011 8.838 8.909 8.562 8.675 323,574 -0.25(-2.78%)
Feb 18, 2011 8.972 8.994 8.873 8.923 241,966 -0.03(-0.32%)
Feb 17, 2011 8.760 9.100 8.654 8.951 663,174 +0.17(+1.94%)
Feb 16, 2011 8.894 8.916 8.661 8.781 271,773 -0.04(-0.48%)
Feb 15, 2011 8.802 8.909 8.746 8.824 253,904 -0.04(-0.40%)
Feb 14, 2011 8.838 8.880 8.760 8.859 290,920 +0.04(+0.48%)
Feb 11, 2011 8.753 8.887 8.703 8.817 214,204 +0.06(+0.73%)
Feb 10, 2011 8.604 8.933 8.604 8.753 519,179 +0.14(+1.64%)
Feb 09, 2011 8.370 8.756 8.328 8.611 451,695 +0.20(+2.36%)
Feb 08, 2011 8.271 8.498 8.215 8.413 904,594 +0.11(+1.28%)
Feb 07, 2011 8.193 8.441 8.144 8.307 298,494 +0.13(+1.65%)
Feb 04, 2011 7.988 8.179 7.825 8.172 582,795 +0.16(+1.94%)
Feb 03, 2011 8.307 8.477 7.938 8.016 295,648 -0.32(-3.82%)
Feb 02, 2011 8.370 8.441 8.243 8.335 164,456 -0.08(-0.93%)
Feb 01, 2011 8.293 8.512 8.222 8.413 184,162 +0.17(+2.06%)
Jan 31, 2011 8.186 8.321 8.151 8.243 220,719 +0.08(+0.95%)
Jan 28, 2011 8.484 8.512 8.108 8.165 923,599 -0.34(-4.00%)
Jan 27, 2011 8.448 8.533 8.363 8.505 171,099 +0.02(+0.25%)
Jan 26, 2011 8.200 8.555 8.200 8.484 418,637 +0.33(+3.99%)
Jan 25, 2011 7.953 8.158 7.903 8.158 212,607 +0.18(+2.22%)
Jan 24, 2011 8.002 8.009 7.846 7.981 850,383 +0.01(+0.18%)
Jan 21, 2011 8.179 8.222 7.875 7.967 407,566 -0.18(-2.17%)
Jan 20, 2011 8.243 8.335 8.144 8.144 188,297 -0.14(-1.71%)
Jan 19, 2011 8.427 8.491 8.278 8.285 394,372 -0.17(-2.01%)
Jan 18, 2011 8.427 8.484 8.406 8.455 238,871 +0.03(+0.34%)
Jan 14, 2011 8.526 8.526 8.385 8.427 418,217 -0.10(-1.16%)
Jan 13, 2011 8.484 8.540 8.377 8.526 784,780 +0.01(+0.17%)
Jan 12, 2011 8.781 8.781 8.484 8.512 281,853 -0.19(-2.20%)
Jan 11, 2011 8.894 8.930 8.604 8.703 249,889 -0.15(-1.68%)
Jan 10, 2011 8.788 8.979 8.739 8.852 203,731 +0.01(+0.16%)
Jan 07, 2011 8.930 9.001 8.640 8.838 195,507 -0.09(-1.03%)
Jan 06, 2011 9.121 9.149 8.916 8.930 181,068 -0.21(-2.25%)
Jan 05, 2011 8.937 9.156 8.894 9.135 198,334 +0.17(+1.90%)
Jan 04, 2011 9.355 9.355 8.859 8.965 257,275 -0.30(-3.21%)
Jan 03, 2011 9.114 9.334 9.079 9.263 330,475 +0.24(+2.67%)
Dec 31, 2010 9.050 9.234 8.986 9.022 294,204 -0.04(-0.47%)
Dec 30, 2010 9.043 9.156 9.029 9.064 165,970 +0.04(+0.39%)
Dec 29, 2010 8.866 9.050 8.696 9.029 264,854 +0.17(+1.92%)
Dec 28, 2010 8.887 8.958 8.852 8.859 228,868 -0.04(-0.40%)
Dec 27, 2010 8.809 8.965 8.809 8.894 249,419 +0.08(+0.88%)
Dec 23, 2010 8.852 8.902 8.809 8.817 80,805 -0.01(-0.16%)
Dec 22, 2010 8.873 8.887 8.817 8.831 242,711 +0.01(+0.08%)
Dec 21, 2010 8.611 8.880 8.611 8.824 299,998 +0.25(+2.89%)
Dec 20, 2010 8.519 8.724 8.505 8.576 355,819 +0.06(+0.66%)
Dec 17, 2010 8.618 8.632 8.491 8.519 743,160 -0.19(-2.20%)
Dec 16, 2010 8.739 8.795 8.668 8.710 336,999 -0.03(-0.32%)
Dec 15, 2010 8.767 8.902 8.717 8.739 394,233 -0.05(-0.56%)
Dec 14, 2010 8.760 8.880 8.746 8.788 263,841 +0.08(+0.98%)
Dec 13, 2010 8.753 8.873 8.696 8.703 363,003 +0.01(+0.08%)
Dec 10, 2010 8.555 8.732 8.540 8.696 421,270 +0.16(+1.82%)
Dec 09, 2010 8.547 8.597 8.448 8.540 783,280 +0.06(+0.67%)
Dec 08, 2010 8.470 8.597 8.399 8.484 532,777 +0.04(+0.42%)
Dec 07, 2010 8.632 8.668 8.385 8.448 359,210 -0.06(-0.67%)
Dec 06, 2010 8.555 8.639 8.484 8.505 277,708 -0.08(-0.91%)
Dec 03, 2010 8.668 8.724 8.512 8.583 535,549 -0.16(-1.86%)
Dec 02, 2010 8.788 8.840 8.682 8.746 281,919 -0.01(-0.16%)
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.