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 (%)
Oct 31, 2008 5.630 6.041 5.495 5.977 587,767 +0.42(+7.65%)
Oct 30, 2008 5.240 5.594 5.240 5.552 358,728 +0.31(+5.95%)
Oct 29, 2008 5.276 5.609 5.240 5.240 495,403 -0.08(-1.46%)
Oct 28, 2008 4.900 5.354 4.738 5.318 521,456 +0.49(+10.12%)
Oct 27, 2008 4.950 5.219 4.815 4.830 420,555 -0.11(-2.15%)
Oct 24, 2008 4.858 5.127 4.851 4.936 0 -0.28(-5.30%)
Oct 23, 2008 5.148 5.262 4.851 5.212 806,396 +0.09(+1.80%)
Oct 22, 2008 5.000 5.205 4.992 5.120 646,381 +0.01(+0.28%)
Oct 21, 2008 5.170 5.347 5.063 5.106 716,277 -0.14(-2.70%)
Oct 20, 2008 5.042 5.247 5.000 5.247 531,460 +0.33(+6.62%)
Oct 17, 2008 4.596 5.134 4.546 4.922 0 +0.15(+3.12%)
Oct 16, 2008 4.405 4.808 4.249 4.773 695,564 +0.41(+9.42%)
Oct 15, 2008 4.992 4.992 4.362 4.362 807,416 -0.70(-13.85%)
Oct 14, 2008 5.432 5.488 4.957 5.063 551,389 -0.17(-3.25%)
Oct 13, 2008 5.000 5.233 4.830 5.233 637,413 +0.42(+8.84%)
Oct 10, 2008 4.334 5.021 3.782 4.808 0 +0.30(+6.59%)
Oct 09, 2008 5.226 5.269 4.341 4.511 994,692 -0.64(-12.38%)
Oct 08, 2008 5.106 5.559 5.042 5.148 571,118 -0.11(-2.15%)
Oct 07, 2008 6.019 6.019 5.262 5.262 838,810 -0.70(-11.76%)
Oct 06, 2008 5.722 5.963 5.637 5.963 1,060,576 +0.17(+2.93%)
Oct 03, 2008 6.126 6.285 5.793 5.793 0 -0.23(-3.76%)
Oct 02, 2008 6.458 6.480 5.920 6.019 530,329 -0.35(-5.45%)
Oct 01, 2008 6.402 6.586 6.232 6.366 989,568 -0.02(-0.33%)
Sep 30, 2008 6.189 6.508 6.154 6.388 531,433 +0.24(+3.92%)
Sep 29, 2008 6.395 6.395 6.090 6.147 509,609 -0.33(-5.03%)
Sep 26, 2008 6.232 6.473 6.154 6.473 0 +0.13(+2.12%)
Sep 25, 2008 6.558 7.223 6.303 6.338 637,451 +0.09(+1.47%)
Sep 24, 2008 6.480 6.558 6.246 6.246 820,985 -0.23(-3.61%)
Sep 23, 2008 6.303 6.515 6.097 6.480 635,414 +0.20(+3.16%)
Sep 22, 2008 6.402 6.550 6.260 6.281 495,979 -0.28(-4.21%)
Sep 19, 2008 6.026 6.558 5.984 6.558 0 +0.46(+7.55%)
Sep 18, 2008 6.133 6.274 6.026 6.097 1,101,144 +0.03(+0.47%)
Sep 17, 2008 6.154 6.196 6.026 6.069 2,559,524 -0.16(-2.50%)
Sep 16, 2008 6.196 6.388 5.920 6.225 2,150,062 +0.03(+0.46%)
Sep 15, 2008 6.501 6.522 6.182 6.196 1,367,503 -0.28(-4.37%)
Sep 12, 2008 6.444 6.671 6.430 6.480 0 -0.01(-0.22%)
Sep 11, 2008 6.494 6.529 6.232 6.494 1,917,576 -0.06(-0.86%)
Sep 10, 2008 7.188 7.188 6.508 6.550 1,908,766 -0.59(-8.33%)
Sep 09, 2008 7.499 7.514 7.117 7.145 2,260,940 -0.35(-4.72%)
Sep 08, 2008 7.634 7.733 7.436 7.499 1,330,491 +0.00(+0.00%)
Sep 05, 2008 7.556 7.563 7.287 7.499 0 -0.08(-1.12%)
Sep 04, 2008 7.726 7.818 7.506 7.584 1,632,385 -0.20(-2.55%)
Sep 03, 2008 7.726 7.953 7.654 7.783 1,519,630 -1.01(-11.44%)
Sep 02, 2008 8.817 8.958 8.640 8.788 2,728,640 +0.11(+1.31%)
Aug 29, 2008 8.724 8.807 8.540 8.675 0 -0.08(-0.89%)
Aug 28, 2008 8.632 8.781 8.547 8.753 1,423,005 +0.12(+1.39%)
Aug 27, 2008 8.760 8.809 8.470 8.632 1,290,439 -0.14(-1.61%)
Aug 26, 2008 8.222 8.994 8.158 8.774 1,879,479 -0.06(-0.64%)
Aug 25, 2008 8.795 8.894 8.732 8.831 857,665 +0.01(+0.08%)
Aug 22, 2008 8.887 8.887 8.767 8.824 0 +0.04(+0.40%)
Aug 21, 2008 8.788 8.909 8.696 8.788 867,838 -0.10(-1.12%)
Aug 20, 2008 8.427 8.994 8.353 8.887 1,009,767 +0.52(+6.27%)
Aug 19, 2008 8.314 8.498 8.264 8.363 421,363 +0.11(+1.37%)
Aug 18, 2008 8.448 8.767 8.200 8.250 487,311 -0.25(-2.92%)
Aug 15, 2008 8.392 8.498 8.144 8.498 0 +0.23(+2.83%)
Aug 14, 2008 7.719 8.328 7.556 8.264 708,144 +0.53(+6.87%)
Aug 13, 2008 7.429 7.754 7.393 7.733 412,452 +0.32(+4.30%)
Aug 12, 2008 7.096 7.414 7.089 7.414 254,039 +0.24(+3.36%)
Aug 11, 2008 7.082 7.174 6.975 7.174 608,689 +0.05(+0.70%)
Aug 08, 2008 6.720 7.152 6.019 7.124 731,629 +0.06(+0.80%)
Aug 07, 2008 7.025 7.315 6.972 7.067 429,810 -0.04(-0.60%)
Aug 06, 2008 7.103 7.124 6.912 7.110 155,625 -0.02(-0.30%)
Aug 05, 2008 7.018 7.145 6.954 7.131 169,805 +0.22(+3.18%)
Aug 04, 2008 7.004 7.025 6.749 6.912 151,374 -0.11(-1.51%)
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.