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

Griffon Corp (NY: GFF )

67.50 +1.66 (+2.52%)
Streaming Delayed Price Updated: 12:12 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 (%)
Feb 27, 2009 4.950 5.170 4.908 5.148 0 +0.13(+2.68%)
Feb 26, 2009 5.212 5.240 5.014 5.014 236,216 -0.16(-3.15%)
Feb 25, 2009 5.460 5.481 5.070 5.177 365,772 -0.28(-5.19%)
Feb 24, 2009 5.127 5.488 5.021 5.460 358,234 +0.42(+8.29%)
Feb 23, 2009 5.396 5.439 5.035 5.042 444,675 -0.35(-6.44%)
Feb 20, 2009 5.389 5.594 5.325 5.389 0 -0.18(-3.18%)
Feb 19, 2009 5.793 5.899 5.432 5.566 427,671 -0.18(-3.20%)
Feb 18, 2009 5.828 5.885 5.623 5.750 483,389 -0.04(-0.61%)
Feb 17, 2009 5.913 6.076 5.743 5.786 719,461 -0.43(-6.95%)
Feb 13, 2009 6.168 6.366 6.118 6.218 445,116 +0.04(+0.57%)
Feb 12, 2009 6.175 6.253 6.019 6.182 861,287 -0.08(-1.24%)
Feb 11, 2009 6.288 6.388 6.161 6.260 416,062 +0.02(+0.34%)
Feb 10, 2009 6.692 6.848 6.104 6.239 948,245 -0.47(-7.07%)
Feb 09, 2009 6.940 7.018 6.543 6.713 522,965 -0.30(-4.24%)
Feb 06, 2009 6.812 7.067 6.735 7.011 594,032 +0.13(+1.85%)
Feb 05, 2009 6.650 6.926 6.508 6.883 552,770 +0.17(+2.53%)
Feb 04, 2009 7.018 7.209 6.713 6.713 597,714 -0.34(-4.82%)
Feb 03, 2009 7.174 7.237 7.004 7.053 577,194 -0.11(-1.58%)
Feb 02, 2009 7.032 7.457 6.897 7.167 967,378 +0.12(+1.71%)
Jan 30, 2009 7.237 7.471 7.018 7.046 0 -0.18(-2.55%)
Jan 29, 2009 6.763 7.301 6.543 7.230 792,291 +0.33(+4.83%)
Jan 28, 2009 6.897 7.039 6.692 6.897 274,771 +0.13(+1.99%)
Jan 27, 2009 6.607 6.876 6.550 6.763 373,701 +0.16(+2.36%)
Jan 26, 2009 6.494 6.706 6.444 6.607 239,106 +0.11(+1.63%)
Jan 23, 2009 5.956 6.742 5.892 6.501 630,375 +0.47(+7.75%)
Jan 22, 2009 6.133 6.161 5.864 6.033 365,843 -0.25(-4.05%)
Jan 21, 2009 6.048 6.324 5.842 6.288 640,012 +0.33(+5.59%)
Jan 20, 2009 6.352 6.352 5.949 5.956 501,074 -0.55(-8.39%)
Jan 16, 2009 6.352 6.501 5.998 6.501 0 +0.10(+1.55%)
Jan 15, 2009 6.288 6.473 5.949 6.402 268,933 +0.05(+0.78%)
Jan 14, 2009 6.565 6.628 6.239 6.352 308,444 -0.38(-5.58%)
Jan 13, 2009 6.614 6.784 6.508 6.727 325,894 +0.11(+1.60%)
Jan 12, 2009 6.522 6.770 6.409 6.621 389,384 +0.07(+1.08%)
Jan 09, 2009 7.082 7.110 6.508 6.550 394,244 -0.55(-7.78%)
Jan 08, 2009 6.572 7.103 6.536 7.103 545,511 +0.42(+6.36%)
Jan 07, 2009 6.926 6.926 6.586 6.678 240,261 -0.30(-4.26%)
Jan 06, 2009 6.820 7.110 6.805 6.975 412,835 +0.19(+2.82%)
Jan 05, 2009 6.586 6.798 6.487 6.784 486,977 +0.18(+2.68%)
Jan 02, 2009 6.614 6.713 6.565 6.607 0 +0.00(+0.00%)
Jan 01, 2009 6.380 6.621 6.281 6.607 0 +0.00(+0.00%)
Dec 31, 2008 6.380 6.621 6.281 6.607 473,672 +0.23(+3.67%)
Dec 30, 2008 6.083 6.388 5.970 6.373 485,846 +0.37(+6.13%)
Dec 29, 2008 6.118 6.154 5.878 6.005 812,658 -0.11(-1.74%)
Dec 26, 2008 6.090 6.218 6.019 6.111 0 +0.06(+0.94%)
Dec 24, 2008 6.288 6.288 6.041 6.055 364,896 -0.26(-4.15%)
Dec 23, 2008 6.310 6.458 6.041 6.317 422,540 +0.06(+1.02%)
Dec 22, 2008 6.083 6.331 6.019 6.253 646,603 +0.17(+2.79%)
Dec 19, 2008 6.175 6.409 5.984 6.083 1,283,921 -0.16(-2.61%)
Dec 18, 2008 6.246 6.317 6.005 6.246 405,900 +0.04(+0.57%)
Dec 17, 2008 6.083 6.267 5.941 6.211 694,739 +0.08(+1.39%)
Dec 16, 2008 6.126 6.147 5.977 6.126 765,499 +0.06(+1.05%)
Dec 15, 2008 5.941 6.196 5.842 6.062 725,296 +0.14(+2.39%)
Dec 12, 2008 5.807 6.033 5.722 5.920 0 -0.03(-0.48%)
Dec 11, 2008 6.239 6.324 5.794 5.949 481,395 -0.38(-6.04%)
Dec 10, 2008 6.338 6.458 6.260 6.331 409,645 +0.09(+1.48%)
Dec 09, 2008 6.296 6.621 6.161 6.239 377,364 -0.10(-1.56%)
Dec 08, 2008 6.260 6.458 6.126 6.338 567,510 +0.23(+3.71%)
Dec 05, 2008 5.814 6.154 5.637 6.111 0 +0.20(+3.35%)
Dec 04, 2008 5.892 6.196 5.800 5.913 475,474 -0.07(-1.18%)
Dec 03, 2008 5.587 5.984 5.269 5.984 616,500 +0.48(+8.75%)
Dec 02, 2008 5.184 5.502 5.042 5.502 389,130 +0.46(+9.13%)
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.