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

Griffon Corp (NY: GFF )

66.10 -1.75 (-2.58%)
Official Closing 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 (%)
Dec 31, 2007 8.989 9.103 8.819 8.819 307,233 -0.23(-2.51%)
Dec 28, 2007 9.244 9.308 9.032 9.046 256,359 -0.20(-2.15%)
Dec 27, 2007 9.414 9.471 9.209 9.244 178,152 -0.14(-1.51%)
Dec 26, 2007 9.372 9.528 9.294 9.386 245,066 -0.11(-1.12%)
Dec 24, 2007 9.315 9.492 9.301 9.492 128,462 +0.12(+1.28%)
Dec 21, 2007 9.110 9.372 9.046 9.372 799,994 +0.40(+4.50%)
Dec 20, 2007 8.805 8.975 8.671 8.968 333,719 +0.23(+2.59%)
Dec 19, 2007 8.819 8.862 8.685 8.741 302,662 -0.06(-0.72%)
Dec 18, 2007 8.529 8.855 8.486 8.805 419,266 +0.33(+3.84%)
Dec 17, 2007 8.536 8.642 8.479 8.479 216,973 -0.07(-0.83%)
Dec 14, 2007 8.855 8.897 8.493 8.550 248,736 -0.31(-3.52%)
Dec 13, 2007 8.678 8.911 8.678 8.862 579,067 +0.18(+2.04%)
Dec 12, 2007 8.989 8.989 8.571 8.685 437,060 -0.08(-0.89%)
Dec 11, 2007 8.812 8.926 8.734 8.763 524,012 -0.04(-0.48%)
Dec 10, 2007 8.784 8.841 8.727 8.805 473,333 +0.02(+0.24%)
Dec 07, 2007 8.819 8.855 8.685 8.784 400,773 +0.05(+0.57%)
Dec 06, 2007 8.926 9.039 8.699 8.734 533,188 -0.13(-1.44%)
Dec 05, 2007 9.103 9.145 8.642 8.862 313,673 -0.22(-2.42%)
Dec 04, 2007 9.145 9.266 9.081 9.081 574,832 -0.13(-1.38%)
Dec 03, 2007 9.181 9.230 9.089 9.209 307,885 +0.06(+0.62%)
Nov 30, 2007 9.089 9.365 9.046 9.152 384,821 +0.17(+1.89%)
Nov 29, 2007 9.166 9.216 8.862 8.982 489,426 -0.19(-2.08%)
Nov 28, 2007 9.152 9.400 9.060 9.174 465,967 +0.11(+1.17%)
Nov 27, 2007 9.011 9.138 8.834 9.067 350,094 +0.11(+1.27%)
Nov 26, 2007 9.535 9.535 8.841 8.954 533,470 -0.40(-4.24%)
Nov 23, 2007 9.174 9.379 9.124 9.351 172,788 +0.16(+1.77%)
Nov 21, 2007 9.202 9.365 9.110 9.188 375,928 +0.01(+0.15%)
Nov 20, 2007 9.443 9.712 8.996 9.174 843,191 -0.28(-3.00%)
Nov 19, 2007 9.875 9.903 9.386 9.457 506,790 -0.38(-3.89%)
Nov 16, 2007 10.29 10.30 9.747 9.839 382,704 -0.46(-4.47%)
Nov 15, 2007 10.34 10.43 10.12 10.30 348,400 -0.04(-0.34%)
Nov 14, 2007 10.62 10.62 10.28 10.34 302,944 -0.30(-2.80%)
Nov 13, 2007 10.49 10.63 10.36 10.63 256,359 +0.21(+2.04%)
Nov 12, 2007 10.44 10.69 10.35 10.42 372,681 +0.00(+0.00%)
Nov 09, 2007 10.28 10.48 10.18 10.42 265,676 +0.04(+0.41%)
Nov 08, 2007 10.04 10.45 9.811 10.38 409,525 +0.44(+4.42%)
Nov 07, 2007 10.59 10.73 9.917 9.939 571,585 -0.79(-7.39%)
Nov 06, 2007 10.45 10.82 10.43 10.73 520,906 +0.26(+2.50%)
Nov 05, 2007 10.07 10.57 9.988 10.47 444,817 +0.42(+4.16%)
Nov 02, 2007 10.20 10.20 9.939 10.05 259,747 -0.07(-0.70%)
Nov 01, 2007 10.86 10.91 10.07 10.12 447,782 -0.81(-7.39%)
Oct 31, 2007 10.65 11.05 10.57 10.93 279,652 +0.30(+2.80%)
Oct 30, 2007 10.48 10.80 10.40 10.63 231,514 +0.17(+1.62%)
Oct 29, 2007 10.24 10.48 10.12 10.46 278,663 +0.28(+2.78%)
Oct 26, 2007 10.05 10.29 9.995 10.18 304,074 +0.19(+1.91%)
Oct 25, 2007 10.17 10.21 9.889 9.988 203,139 -0.16(-1.61%)
Oct 24, 2007 10.07 10.19 9.953 10.15 167,565 +0.02(+0.21%)
Oct 23, 2007 10.26 10.26 9.903 10.13 178,858 -0.07(-0.70%)
Oct 22, 2007 9.790 10.27 9.747 10.20 285,581 +0.35(+3.52%)
Oct 19, 2007 10.21 10.21 9.854 9.854 396,820 -0.36(-3.54%)
Oct 18, 2007 10.26 10.34 10.21 10.21 177,023 -0.08(-0.76%)
Oct 17, 2007 10.46 10.59 10.21 10.29 310,144 -0.11(-1.02%)
Oct 16, 2007 10.81 10.85 10.40 10.40 153,166 -0.42(-3.86%)
Oct 15, 2007 10.97 11.06 10.66 10.82 270,899 -0.13(-1.16%)
Oct 12, 2007 10.94 11.04 10.89 10.94 157,119 -0.02(-0.19%)
Oct 11, 2007 11.09 11.16 10.92 10.97 334,424 -0.09(-0.83%)
Oct 10, 2007 11.05 11.10 10.97 11.06 260,735 +0.00(+0.00%)
Oct 09, 2007 11.04 11.10 10.89 11.06 289,392 +0.09(+0.84%)
Oct 08, 2007 11.19 11.21 10.94 10.97 319,602 -0.23(-2.03%)
Oct 05, 2007 10.92 11.20 10.84 11.19 323,837 +0.28(+2.60%)
Oct 04, 2007 10.88 10.91 10.78 10.91 275,840 +0.07(+0.65%)
Oct 03, 2007 10.83 10.92 10.77 10.84 420,254 -0.06(-0.59%)
Oct 02, 2007 10.82 10.92 10.72 10.90 175,329 +0.11(+1.05%)
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.