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

Griffon Corp (NY: GFF )

67.48 +1.64 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2010 8.437 8.493 8.352 8.352 140,594 -0.13(-1.50%)
Oct 28, 2010 8.713 8.741 8.430 8.479 98,082 -0.12(-1.40%)
Oct 27, 2010 8.763 8.812 8.465 8.600 194,509 -0.28(-3.19%)
Oct 25, 2010 8.848 9.004 8.756 8.883 150,148 +0.09(+0.97%)
Oct 22, 2010 8.756 8.919 8.734 8.798 140,625 +0.06(+0.65%)
Oct 21, 2010 8.734 8.954 8.564 8.741 190,694 +0.09(+0.98%)
Oct 20, 2010 8.748 8.770 8.571 8.656 277,766 -0.06(-0.73%)
Oct 19, 2010 8.727 8.862 8.642 8.720 240,283 -0.18(-2.07%)
Oct 18, 2010 8.968 9.032 8.784 8.904 263,791 -0.16(-1.72%)
Oct 15, 2010 9.457 9.506 9.025 9.060 782,917 -0.28(-3.03%)
Oct 14, 2010 9.393 9.464 9.174 9.344 181,060 -0.08(-0.83%)
Oct 13, 2010 9.138 9.563 9.089 9.421 231,423 +0.33(+3.66%)
Oct 12, 2010 9.110 9.224 8.982 9.089 150,320 -0.03(-0.31%)
Oct 11, 2010 9.152 9.351 9.067 9.117 192,009 +0.01(+0.08%)
Oct 08, 2010 9.110 9.202 8.862 9.110 216,927 +0.22(+2.47%)
Oct 07, 2010 9.032 9.046 8.798 8.890 1,250 -0.05(-0.55%)
Oct 06, 2010 8.904 9.004 8.855 8.940 141,064 -0.01(-0.16%)
Oct 05, 2010 8.593 8.975 8.486 8.954 224,963 +0.45(+5.25%)
Oct 04, 2010 8.635 8.741 8.437 8.508 156,130 -0.17(-1.96%)
Oct 01, 2010 8.678 8.819 8.586 8.678 158,791 +0.04(+0.47%)
Sep 30, 2010 8.633 8.791 8.543 8.637 161,766 -0.04(-0.46%)
Sep 29, 2010 8.571 8.770 8.550 8.678 173,260 +0.05(+0.57%)
Sep 28, 2010 8.493 8.635 8.161 8.628 333,642 +0.18(+2.18%)
Sep 27, 2010 8.366 8.501 8.139 8.444 316,920 +0.06(+0.68%)
Sep 24, 2010 8.175 8.486 8.083 8.387 367,370 +0.36(+4.50%)
Sep 23, 2010 8.061 8.359 7.998 8.026 2,446 -0.12(-1.44%)
Sep 22, 2010 8.210 8.267 8.013 8.143 383,995 -0.11(-1.33%)
Sep 21, 2010 8.366 8.529 8.253 8.253 267,606 -0.15(-1.77%)
Sep 20, 2010 8.352 8.437 8.161 8.401 329,489 +0.08(+0.94%)
Sep 17, 2010 8.323 8.522 8.217 8.323 513,640 -0.41(-4.70%)
Sep 15, 2010 8.501 8.756 8.359 8.734 187,382 +0.21(+2.49%)
Sep 14, 2010 8.621 8.699 8.472 8.522 160,004 -0.11(-1.31%)
Sep 13, 2010 8.451 8.748 8.451 8.635 304,027 +0.30(+3.66%)
Sep 10, 2010 8.302 8.501 8.295 8.331 203,832 +0.04(+0.51%)
Sep 09, 2010 8.493 8.493 8.111 8.288 159,147 -0.03(-0.34%)
Sep 08, 2010 8.246 8.472 8.231 8.316 145,153 +0.12(+1.47%)
Sep 07, 2010 8.401 8.430 8.040 8.196 1,990 -0.23(-2.77%)
Sep 03, 2010 8.331 8.486 8.323 8.430 335,864 +0.21(+2.59%)
Sep 02, 2010 8.040 8.281 7.991 8.217 990 +0.14(+1.75%)
Sep 01, 2010 7.707 8.090 7.679 8.076 399,079 +0.45(+5.95%)
Aug 31, 2010 7.615 8.076 7.480 7.622 564 -0.45(-5.61%)
Aug 30, 2010 8.189 8.231 7.976 8.076 265,234 -0.13(-1.64%)
Aug 27, 2010 8.210 8.274 7.906 8.210 426,401 +0.21(+2.66%)
Aug 26, 2010 8.047 8.189 7.856 7.998 1,394 -0.02(-0.27%)
Aug 25, 2010 7.955 8.090 7.828 8.019 1,380 -0.02(-0.26%)
Aug 24, 2010 8.026 8.224 7.842 8.040 5,609 -0.16(-1.90%)
Aug 23, 2010 8.748 8.904 8.182 8.196 448,009 -0.52(-5.93%)
Aug 20, 2010 8.727 8.763 8.515 8.713 204,952 -0.12(-1.36%)
Aug 19, 2010 9.004 9.004 8.699 8.834 2,087 -0.24(-2.65%)
Aug 18, 2010 9.011 9.244 8.883 9.074 21,643 +0.04(+0.47%)
Aug 17, 2010 8.826 9.110 8.720 9.032 3,330 +0.35(+4.00%)
Aug 16, 2010 8.416 8.805 8.408 8.685 185,263 +0.21(+2.42%)
Aug 13, 2010 8.479 8.876 8.479 8.479 325,726 -0.47(-5.23%)
Aug 12, 2010 8.961 9.039 8.798 8.947 241,031 -0.26(-2.77%)
Aug 11, 2010 9.492 9.514 9.117 9.202 6,044 -0.58(-5.94%)
Aug 10, 2010 9.761 9.903 9.556 9.783 2,577 -0.12(-1.22%)
Aug 09, 2010 9.960 10.03 9.783 9.903 240,870 +0.05(+0.50%)
Aug 06, 2010 9.854 9.896 9.577 9.854 243,557 -0.09(-0.86%)
Aug 05, 2010 9.896 10.08 9.846 9.939 274,797 -0.03(-0.28%)
Aug 04, 2010 9.861 10.14 9.832 9.967 340,956 +0.16(+1.59%)
Aug 03, 2010 9.599 10.14 9.358 9.811 372,510 +0.09(+0.95%)
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.