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, 2011 6.926 6.926 6.706 6.706 158,888 -0.34(-4.82%)
Oct 28, 2011 7.351 7.429 7.039 7.046 376,206 -0.38(-5.15%)
Oct 27, 2011 7.032 7.471 6.933 7.429 537,935 +0.64(+9.50%)
Oct 26, 2011 6.727 6.827 6.487 6.784 263,888 +0.20(+3.01%)
Oct 25, 2011 6.869 6.919 6.543 6.586 229,967 -0.38(-5.49%)
Oct 24, 2011 6.643 7.011 6.593 6.968 324,960 +0.33(+4.90%)
Oct 21, 2011 6.444 6.643 6.423 6.643 207,653 +0.18(+2.74%)
Oct 20, 2011 6.529 6.529 6.203 6.465 163,017 -0.05(-0.76%)
Oct 19, 2011 6.699 6.855 6.465 6.515 230,344 -0.21(-3.16%)
Oct 18, 2011 6.281 6.784 6.182 6.727 292,809 +0.50(+8.08%)
Oct 17, 2011 6.522 6.522 6.211 6.225 208,747 -0.40(-5.99%)
Oct 14, 2011 6.480 6.635 6.388 6.621 156,071 +0.22(+3.43%)
Oct 13, 2011 6.324 6.444 6.246 6.402 213,345 +0.01(+0.22%)
Oct 12, 2011 6.508 6.508 6.345 6.388 362,996 -0.06(-0.88%)
Oct 11, 2011 6.324 6.508 6.288 6.444 291,430 +0.03(+0.44%)
Oct 10, 2011 6.118 6.423 6.048 6.416 221,538 +0.47(+7.86%)
Oct 07, 2011 6.232 6.232 5.793 5.949 271,681 -0.26(-4.22%)
Oct 06, 2011 6.211 6.281 6.097 6.211 246,660 -0.01(-0.23%)
Oct 05, 2011 6.126 6.260 6.019 6.225 194,071 +0.09(+1.50%)
Oct 04, 2011 5.318 6.246 5.198 6.133 529,832 +0.75(+13.95%)
Oct 03, 2011 5.729 5.899 5.375 5.382 309,661 -0.41(-7.09%)
Sep 30, 2011 5.842 6.048 5.793 5.793 376,833 -0.15(-2.50%)
Sep 29, 2011 5.878 5.963 5.658 5.941 376,151 +0.22(+3.84%)
Sep 28, 2011 6.033 6.090 5.722 5.722 247,774 -0.32(-5.28%)
Sep 27, 2011 6.026 6.310 5.970 6.041 214,911 +0.17(+2.89%)
Sep 26, 2011 5.651 5.892 5.545 5.871 317,291 +0.25(+4.54%)
Sep 23, 2011 5.375 5.708 5.304 5.616 380,072 +0.24(+4.48%)
Sep 22, 2011 5.304 5.460 5.240 5.375 519,039 -0.15(-2.69%)
Sep 21, 2011 5.878 5.941 5.517 5.524 302,392 -0.36(-6.14%)
Sep 20, 2011 5.998 6.140 5.871 5.885 285,729 -0.08(-1.31%)
Sep 19, 2011 6.041 6.055 5.871 5.963 245,272 -0.22(-3.55%)
Sep 16, 2011 6.395 6.550 6.147 6.182 821,626 -0.28(-4.38%)
Sep 15, 2011 6.409 6.473 6.296 6.465 178,528 +0.13(+2.13%)
Sep 14, 2011 6.189 6.480 6.111 6.331 391,782 +0.23(+3.71%)
Sep 13, 2011 5.920 6.140 5.849 6.104 415,216 +0.21(+3.48%)
Sep 12, 2011 5.559 5.899 5.545 5.899 464,149 +0.24(+4.26%)
Sep 09, 2011 5.864 5.927 5.602 5.658 317,863 -0.26(-4.43%)
Sep 08, 2011 6.005 6.189 5.899 5.920 291,122 -0.12(-1.99%)
Sep 07, 2011 5.736 6.062 5.736 6.041 326,161 +0.42(+7.57%)
Sep 06, 2011 5.410 5.630 5.389 5.616 274,261 -0.01(-0.13%)
Sep 02, 2011 5.878 5.991 5.602 5.623 395,377 -0.40(-6.70%)
Sep 01, 2011 6.189 6.281 5.984 6.026 433,974 -0.16(-2.63%)
Aug 31, 2011 6.267 6.430 6.182 6.189 528,651 -0.04(-0.68%)
Aug 30, 2011 5.977 6.288 5.859 6.232 300,625 +0.21(+3.41%)
Aug 29, 2011 5.594 6.048 5.531 6.026 288,803 +0.50(+9.10%)
Aug 26, 2011 5.403 5.602 5.290 5.524 388,780 +0.08(+1.43%)
Aug 25, 2011 5.708 5.750 5.446 5.446 331,148 -0.19(-3.39%)
Aug 24, 2011 5.481 5.686 5.439 5.637 369,257 +0.13(+2.45%)
Aug 23, 2011 5.099 5.502 5.063 5.502 441,206 +0.43(+8.52%)
Aug 22, 2011 5.219 5.276 5.007 5.070 330,846 +0.01(+0.28%)
Aug 19, 2011 4.900 5.155 4.900 5.056 455,595 +0.07(+1.42%)
Aug 18, 2011 5.247 5.304 4.950 4.985 431,755 -0.43(-7.97%)
Aug 17, 2011 5.382 5.509 5.318 5.417 522,925 +0.06(+1.06%)
Aug 16, 2011 5.375 5.495 5.255 5.361 314,289 -0.14(-2.57%)
Aug 15, 2011 5.332 5.502 5.325 5.502 326,341 +0.21(+4.02%)
Aug 12, 2011 5.382 5.403 5.155 5.290 391,504 +0.02(+0.40%)
Aug 11, 2011 5.177 5.382 4.992 5.269 1,059,969 +0.13(+2.62%)
Aug 10, 2011 5.403 5.580 5.134 5.134 307,264 -0.40(-7.17%)
Aug 09, 2011 5.750 5.538 4.716 5.531 840,685 +0.27(+5.11%)
Aug 08, 2011 5.750 6.033 5.230 5.262 632,551 -0.70(-11.76%)
Aug 05, 2011 6.076 6.232 5.715 5.963 402,552 -0.04(-0.71%)
Aug 04, 2011 6.111 6.196 5.998 6.005 404,485 -0.18(-2.86%)
Aug 03, 2011 6.253 6.954 6.019 6.182 457,966 -0.23(-3.54%)
Aug 02, 2011 6.643 6.791 6.409 6.409 235,282 -0.31(-4.64%)
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.