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

Griffon Corp (NY: GFF )

66.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2009 7.237 7.471 7.018 7.046 0 -0.18(-2.55%)
Jan 29, 2009 6.763 7.301 6.543 7.230 792,291 +0.33(+4.83%)
Jan 28, 2009 6.897 7.039 6.692 6.897 274,771 +0.13(+1.99%)
Jan 27, 2009 6.607 6.876 6.550 6.763 373,701 +0.16(+2.36%)
Jan 26, 2009 6.494 6.706 6.444 6.607 239,106 +0.11(+1.63%)
Jan 23, 2009 5.956 6.742 5.892 6.501 630,375 +0.47(+7.75%)
Jan 22, 2009 6.133 6.161 5.864 6.033 365,843 -0.25(-4.05%)
Jan 21, 2009 6.048 6.324 5.842 6.288 640,012 +0.33(+5.59%)
Jan 20, 2009 6.352 6.352 5.949 5.956 501,074 -0.55(-8.39%)
Jan 16, 2009 6.352 6.501 5.998 6.501 0 +0.10(+1.55%)
Jan 15, 2009 6.288 6.473 5.949 6.402 268,933 +0.05(+0.78%)
Jan 14, 2009 6.565 6.628 6.239 6.352 308,444 -0.38(-5.58%)
Jan 13, 2009 6.614 6.784 6.508 6.727 325,894 +0.11(+1.60%)
Jan 12, 2009 6.522 6.770 6.409 6.621 389,384 +0.07(+1.08%)
Jan 09, 2009 7.082 7.110 6.508 6.550 394,244 -0.55(-7.78%)
Jan 08, 2009 6.572 7.103 6.536 7.103 545,511 +0.42(+6.36%)
Jan 07, 2009 6.926 6.926 6.586 6.678 240,261 -0.30(-4.26%)
Jan 06, 2009 6.820 7.110 6.805 6.975 412,835 +0.19(+2.82%)
Jan 05, 2009 6.586 6.798 6.487 6.784 486,977 +0.18(+2.68%)
Jan 02, 2009 6.614 6.713 6.565 6.607 0 +0.00(+0.00%)
Jan 01, 2009 6.380 6.621 6.281 6.607 0 +0.00(+0.00%)
Dec 31, 2008 6.380 6.621 6.281 6.607 473,672 +0.23(+3.67%)
Dec 30, 2008 6.083 6.388 5.970 6.373 485,846 +0.37(+6.13%)
Dec 29, 2008 6.118 6.154 5.878 6.005 812,658 -0.11(-1.74%)
Dec 26, 2008 6.090 6.218 6.019 6.111 0 +0.06(+0.94%)
Dec 24, 2008 6.288 6.288 6.041 6.055 364,896 -0.26(-4.15%)
Dec 23, 2008 6.310 6.458 6.041 6.317 422,540 +0.06(+1.02%)
Dec 22, 2008 6.083 6.331 6.019 6.253 646,603 +0.17(+2.79%)
Dec 19, 2008 6.175 6.409 5.984 6.083 1,283,921 -0.16(-2.61%)
Dec 18, 2008 6.246 6.317 6.005 6.246 405,900 +0.04(+0.57%)
Dec 17, 2008 6.083 6.267 5.941 6.211 694,739 +0.08(+1.39%)
Dec 16, 2008 6.126 6.147 5.977 6.126 765,499 +0.06(+1.05%)
Dec 15, 2008 5.941 6.196 5.842 6.062 725,296 +0.14(+2.39%)
Dec 12, 2008 5.807 6.033 5.722 5.920 0 -0.03(-0.48%)
Dec 11, 2008 6.239 6.324 5.794 5.949 481,395 -0.38(-6.04%)
Dec 10, 2008 6.338 6.458 6.260 6.331 409,645 +0.09(+1.48%)
Dec 09, 2008 6.296 6.621 6.161 6.239 377,364 -0.10(-1.56%)
Dec 08, 2008 6.260 6.458 6.126 6.338 567,510 +0.23(+3.71%)
Dec 05, 2008 5.814 6.154 5.637 6.111 0 +0.20(+3.35%)
Dec 04, 2008 5.892 6.196 5.800 5.913 475,474 -0.07(-1.18%)
Dec 03, 2008 5.587 5.984 5.269 5.984 616,500 +0.48(+8.75%)
Dec 02, 2008 5.184 5.502 5.042 5.502 389,130 +0.46(+9.13%)
Dec 01, 2008 5.594 5.594 5.028 5.042 359,871 -0.62(-11.00%)
Nov 28, 2008 5.460 5.665 5.453 5.665 171,675 +0.21(+3.76%)
Nov 26, 2008 5.035 5.623 4.964 5.460 569,382 +0.25(+4.76%)
Nov 25, 2008 5.127 5.212 4.985 5.212 557,511 +0.12(+2.36%)
Nov 24, 2008 4.688 5.233 4.599 5.092 536,234 +0.45(+9.77%)
Nov 21, 2008 4.497 4.638 4.086 4.638 603,270 +0.20(+4.47%)
Nov 20, 2008 4.766 4.837 4.405 4.440 458,977 -0.31(-6.56%)
Nov 19, 2008 5.311 5.382 4.745 4.752 310,904 -0.57(-10.77%)
Nov 18, 2008 4.844 5.354 4.660 5.325 666,677 +0.50(+10.43%)
Nov 17, 2008 4.589 5.155 4.589 4.823 242,662 +0.06(+1.34%)
Nov 14, 2008 5.106 5.304 4.702 4.759 0 -0.45(-8.57%)
Nov 13, 2008 4.723 5.205 4.334 5.205 539,982 +0.47(+10.03%)
Nov 12, 2008 4.900 5.148 4.730 4.730 368,239 -0.27(-5.38%)
Nov 11, 2008 4.950 5.141 4.886 5.000 303,836 -0.04(-0.84%)
Nov 10, 2008 5.509 5.509 5.021 5.042 390,716 -0.33(-6.07%)
Nov 07, 2008 5.474 5.488 5.255 5.368 0 -0.08(-1.43%)
Nov 06, 2008 5.552 5.644 5.446 5.446 250,914 -0.14(-2.53%)
Nov 05, 2008 5.736 5.878 5.566 5.587 476,486 -0.32(-5.40%)
Nov 04, 2008 5.949 6.012 5.757 5.906 357,510 +0.00(+0.00%)
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.