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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
May 24, 2011 7.242 7.256 7.037 7.066 389,417 -0.13(-1.77%)
May 23, 2011 7.263 7.292 7.193 7.193 245,020 -0.20(-2.77%)
May 20, 2011 7.419 7.490 7.369 7.398 393,706 -0.11(-1.41%)
May 19, 2011 7.588 7.645 7.398 7.504 707,746 -0.04(-0.56%)
May 18, 2011 7.377 7.574 7.377 7.546 256,011 +0.20(+2.79%)
May 17, 2011 7.504 7.560 7.320 7.341 269,789 -0.28(-3.62%)
May 16, 2011 7.857 7.857 7.610 7.617 250,294 -0.30(-3.84%)
May 13, 2011 8.019 8.104 7.864 7.921 164,949 -0.11(-1.41%)
May 12, 2011 8.048 8.118 7.906 8.034 280,290 -0.06(-0.70%)
May 11, 2011 8.359 8.366 8.083 8.090 98,875 -0.29(-3.46%)
May 10, 2011 8.253 8.394 8.196 8.380 175,633 +0.19(+2.33%)
May 09, 2011 7.998 8.231 7.984 8.189 180,364 +0.20(+2.48%)
May 06, 2011 8.450 8.528 7.949 7.991 267,466 -0.37(-4.40%)
May 05, 2011 8.302 8.641 8.302 8.359 150,230 -0.07(-0.84%)
May 04, 2011 8.648 8.648 8.345 8.429 171,217 -0.20(-2.37%)
May 03, 2011 8.776 8.790 8.549 8.634 157,646 -0.18(-2.00%)
May 02, 2011 8.846 8.846 8.797 8.811 100,712 -0.19(-2.12%)
Apr 29, 2011 9.157 9.165 8.931 9.002 142,116 -0.12(-1.32%)
Apr 28, 2011 8.987 9.122 8.966 9.122 78,017 +0.14(+1.57%)
Apr 27, 2011 8.973 9.009 8.853 8.980 86,414 -0.01(-0.16%)
Apr 26, 2011 8.987 9.199 8.938 8.995 217,716 +0.04(+0.39%)
Apr 25, 2011 9.065 9.086 8.867 8.959 118,364 -0.01(-0.08%)
Apr 21, 2011 8.966 8.980 8.867 8.966 77,770 +0.06(+0.63%)
Apr 20, 2011 8.860 8.910 8.776 8.910 124,415 +0.23(+2.60%)
Apr 19, 2011 8.747 8.776 8.585 8.684 131,494 -0.01(-0.16%)
Apr 18, 2011 8.670 8.740 8.599 8.698 144,130 -0.13(-1.52%)
Apr 15, 2011 8.719 8.874 8.627 8.832 226,536 +0.04(+0.40%)
Apr 14, 2011 8.670 8.811 8.655 8.797 128,682 +0.05(+0.57%)
Apr 13, 2011 8.966 9.002 8.698 8.747 159,464 -0.16(-1.82%)
Apr 12, 2011 8.896 9.016 8.881 8.910 259,386 -0.08(-0.86%)
Apr 11, 2011 9.037 9.037 8.874 8.987 200,217 -0.01(-0.08%)
Apr 08, 2011 9.376 9.376 8.931 8.995 210,953 -0.31(-3.34%)
Apr 07, 2011 9.433 9.489 9.214 9.305 213,453 -0.10(-1.05%)
Apr 06, 2011 9.376 9.454 9.199 9.404 139,950 +0.11(+1.14%)
Apr 05, 2011 9.355 9.418 9.242 9.298 178,698 -0.09(-0.98%)
Apr 04, 2011 9.404 9.440 9.320 9.390 186,490 -0.01(-0.08%)
Apr 01, 2011 9.355 9.426 9.298 9.397 204,870 +0.12(+1.29%)
Mar 31, 2011 9.284 9.355 9.228 9.277 140,597 -0.04(-0.38%)
Mar 30, 2011 9.298 9.312 9.277 9.312 226,388 +0.18(+1.93%)
Mar 29, 2011 9.023 9.192 8.959 9.136 196,630 +0.09(+1.02%)
Mar 28, 2011 9.291 9.348 9.044 9.044 165,831 -0.25(-2.66%)
Mar 25, 2011 9.171 9.362 9.093 9.291 254,068 +0.17(+1.86%)
Mar 24, 2011 9.249 9.249 9.058 9.122 126,983 -0.07(-0.77%)
Mar 23, 2011 9.256 9.256 8.980 9.192 329,570 -0.08(-0.84%)
Mar 22, 2011 9.171 9.327 9.129 9.270 227,934 +0.10(+1.08%)
Mar 21, 2011 9.180 9.199 9.093 9.171 301,639 +0.20(+2.29%)
Mar 18, 2011 9.101 9.101 8.867 8.966 2,221,338 +0.08(+0.95%)
Mar 17, 2011 8.881 8.938 8.733 8.881 257,494 +0.18(+2.11%)
Mar 16, 2011 8.705 8.761 8.549 8.698 290,526 -0.05(-0.57%)
Mar 15, 2011 8.624 8.881 8.624 8.747 366,380 -0.13(-1.51%)
Mar 14, 2011 8.422 8.889 8.337 8.881 330,065 +0.31(+3.63%)
Mar 11, 2011 8.599 8.634 8.436 8.571 280,171 -0.09(-1.06%)
Mar 10, 2011 8.853 8.860 8.627 8.662 384,939 -0.34(-3.77%)
Mar 09, 2011 9.023 9.079 8.853 9.002 145,214 -0.03(-0.31%)
Mar 08, 2011 8.747 9.164 8.747 9.030 235,391 +0.28(+3.15%)
Mar 07, 2011 8.945 8.947 8.677 8.754 279,614 -0.16(-1.82%)
Mar 04, 2011 9.108 9.108 8.797 8.917 227,250 -0.20(-2.17%)
Mar 03, 2011 8.620 9.143 8.514 9.115 501,087 +0.59(+6.88%)
Mar 02, 2011 8.443 8.578 8.408 8.528 243,737 +0.06(+0.67%)
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.