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 30, 2009 6.409 6.416 6.147 6.211 383,846 -0.25(-3.94%)
Oct 29, 2009 6.465 6.529 6.388 6.465 317,397 +0.09(+1.44%)
Oct 28, 2009 6.657 6.706 6.373 6.373 266,833 -0.33(-4.86%)
Oct 27, 2009 6.905 6.940 6.682 6.699 304,266 -0.21(-2.97%)
Oct 26, 2009 6.947 7.110 6.791 6.905 332,110 -0.06(-0.81%)
Oct 23, 2009 6.997 7.039 6.954 6.961 453,839 -0.13(-1.80%)
Oct 22, 2009 6.883 7.110 6.763 7.089 340,287 +0.21(+3.09%)
Oct 21, 2009 6.869 7.074 6.862 6.876 418,178 -0.01(-0.10%)
Oct 20, 2009 6.862 6.912 6.834 6.883 323,941 -0.14(-2.02%)
Oct 19, 2009 6.777 7.046 6.777 7.025 326,987 +0.21(+3.01%)
Oct 16, 2009 6.940 6.947 6.621 6.820 428,247 -0.16(-2.33%)
Oct 15, 2009 6.876 7.280 6.763 6.982 279,377 +0.09(+1.34%)
Oct 14, 2009 6.841 6.912 6.735 6.890 243,759 +0.16(+2.31%)
Oct 13, 2009 6.685 6.735 6.565 6.735 397,338 +0.06(+0.85%)
Oct 12, 2009 6.749 6.827 6.664 6.678 539,621 -0.08(-1.26%)
Oct 09, 2009 6.678 6.763 6.628 6.763 221,808 +0.07(+1.06%)
Oct 08, 2009 6.933 6.933 6.692 6.692 571,316 -0.10(-1.46%)
Oct 07, 2009 6.805 6.883 6.733 6.791 395,116 -0.02(-0.31%)
Oct 06, 2009 6.784 6.919 6.692 6.812 514,714 +0.08(+1.26%)
Oct 05, 2009 6.727 6.805 6.664 6.727 350,854 +0.01(+0.21%)
Oct 02, 2009 6.699 6.905 6.664 6.713 436,100 -0.04(-0.63%)
Oct 01, 2009 7.117 7.117 6.643 6.756 1,000,094 -0.38(-5.26%)
Sep 30, 2009 7.464 7.464 7.053 7.131 384,953 -0.34(-4.55%)
Sep 29, 2009 7.492 7.556 7.443 7.471 231,054 -0.03(-0.38%)
Sep 28, 2009 7.478 7.599 7.436 7.499 419,190 +0.04(+0.47%)
Sep 25, 2009 7.691 7.754 7.436 7.464 249,751 -0.27(-3.48%)
Sep 24, 2009 7.719 7.811 7.577 7.733 265,430 +0.02(+0.28%)
Sep 23, 2009 7.719 7.853 7.591 7.712 282,820 -0.01(-0.09%)
Sep 22, 2009 7.981 7.988 7.691 7.719 281,197 -0.23(-2.94%)
Sep 21, 2009 7.946 8.137 7.846 7.953 194,459 -0.11(-1.32%)
Sep 18, 2009 8.300 8.363 7.662 8.059 1,241,747 -0.09(-1.13%)
Sep 17, 2009 8.349 8.377 8.115 8.151 225,546 +0.04(+0.44%)
Sep 16, 2009 8.038 8.448 8.023 8.115 269,595 +0.10(+1.24%)
Sep 15, 2009 8.045 8.045 7.839 8.016 213,369 +0.05(+0.62%)
Sep 14, 2009 7.825 8.023 7.733 7.967 233,335 +0.06(+0.81%)
Sep 11, 2009 7.953 8.045 7.804 7.903 318,388 +0.06(+0.72%)
Sep 10, 2009 7.818 7.846 7.634 7.846 327,950 +0.11(+1.47%)
Sep 09, 2009 7.655 7.768 7.542 7.733 296,046 +0.18(+2.34%)
Sep 08, 2009 7.783 7.797 7.499 7.556 445,637 -0.08(-1.02%)
Sep 04, 2009 7.407 7.648 7.365 7.634 236,405 +0.14(+1.89%)
Sep 03, 2009 7.329 7.492 7.174 7.492 271,681 +0.21(+2.82%)
Sep 02, 2009 7.244 7.705 7.230 7.287 246,324 -0.05(-0.68%)
Sep 01, 2009 7.421 7.726 7.195 7.337 201,630 -0.15(-1.99%)
Aug 31, 2009 7.620 7.620 7.329 7.485 263,694 -0.14(-1.86%)
Aug 28, 2009 7.811 7.853 7.563 7.627 179,834 -0.13(-1.73%)
Aug 27, 2009 7.825 7.903 7.613 7.761 141,749 -0.16(-2.06%)
Aug 26, 2009 7.825 7.960 7.691 7.924 185,114 +0.10(+1.27%)
Aug 25, 2009 7.896 7.917 7.726 7.825 261,542 -0.07(-0.90%)
Aug 24, 2009 8.030 8.045 7.811 7.896 234,160 -0.09(-1.15%)
Aug 21, 2009 7.669 8.009 7.662 7.988 356,811 +0.30(+3.96%)
Aug 20, 2009 7.634 7.719 7.556 7.684 154,372 +0.06(+0.74%)
Aug 19, 2009 7.478 7.726 7.471 7.627 223,166 +0.04(+0.47%)
Aug 18, 2009 7.421 7.662 7.266 7.591 219,513 +0.24(+3.28%)
Aug 17, 2009 7.280 7.414 7.237 7.351 235,047 -0.16(-2.08%)
Aug 14, 2009 7.931 7.931 7.365 7.506 274,045 -0.46(-5.78%)
Aug 13, 2009 7.783 7.974 7.691 7.967 268,151 +0.23(+3.02%)
Aug 12, 2009 7.429 7.839 7.372 7.733 266,507 +0.29(+3.90%)
Aug 11, 2009 7.429 7.514 7.252 7.443 140,854 +0.01(+0.10%)
Aug 10, 2009 7.237 7.436 7.237 7.436 174,782 +0.19(+2.64%)
Aug 07, 2009 6.883 7.358 6.798 7.244 559,262 +0.50(+7.35%)
Aug 06, 2009 7.004 7.039 6.742 6.749 271,962 -0.21(-2.95%)
Aug 05, 2009 7.117 7.145 6.770 6.954 226,476 -0.16(-2.29%)
Aug 04, 2009 7.018 7.145 6.912 7.117 224,118 +0.08(+1.21%)
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.