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 (%)
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%)
Nov 03, 2008 5.899 6.126 5.793 5.906 311,747 -0.07(-1.18%)
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%)
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.