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

Griffon Corp (NY: GFF )

65.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2008 6.305 6.319 6.085 6.092 588,877 -0.18(-2.93%)
Mar 28, 2008 6.482 6.538 6.269 6.276 316,496 -0.17(-2.64%)
Mar 27, 2008 6.638 6.694 6.446 6.446 264,406 -0.16(-2.47%)
Mar 26, 2008 6.517 6.623 6.361 6.609 411,643 +0.05(+0.76%)
Mar 25, 2008 6.205 6.638 6.205 6.560 493,651 +0.28(+4.51%)
Mar 24, 2008 5.816 6.425 5.809 6.276 849,402 +0.47(+8.18%)
Mar 21, 2008 5.639 5.950 5.568 5.802 1,043,905 +0.00(+0.00%)
Mar 20, 2008 5.639 5.950 5.568 5.802 1,043,905 +0.27(+4.87%)
Mar 19, 2008 5.851 5.957 5.532 5.532 714,305 -0.29(-4.99%)
Mar 18, 2008 5.731 5.880 5.653 5.823 987,627 +0.26(+4.58%)
Mar 17, 2008 5.433 5.738 5.348 5.568 471,139 +0.06(+1.03%)
Mar 14, 2008 5.688 5.695 5.285 5.511 506,593 -0.15(-2.63%)
Mar 13, 2008 5.355 5.688 5.355 5.660 302,944 +0.26(+4.72%)
Mar 12, 2008 5.596 5.639 5.384 5.405 432,627 -0.23(-4.15%)
Mar 11, 2008 5.419 5.639 5.313 5.639 335,836 +0.34(+6.42%)
Mar 10, 2008 5.625 5.710 5.235 5.299 529,601 -0.29(-5.20%)
Mar 07, 2008 5.653 5.717 5.561 5.589 365,481 -0.03(-0.50%)
Mar 06, 2008 6.021 6.057 5.596 5.617 475,710 -0.40(-6.60%)
Mar 05, 2008 6.078 6.135 5.957 6.014 405,149 -0.01(-0.12%)
Mar 04, 2008 6.191 6.212 5.908 6.021 402,196 -0.16(-2.63%)
Mar 03, 2008 6.276 6.347 6.177 6.184 492,856 -0.08(-1.36%)
Feb 29, 2008 6.390 6.460 6.227 6.269 546,740 -0.15(-2.32%)
Feb 28, 2008 6.460 6.489 6.283 6.418 298,003 -0.04(-0.66%)
Feb 27, 2008 6.418 6.574 6.390 6.460 497,473 +0.04(+0.55%)
Feb 26, 2008 6.418 6.574 6.397 6.425 339,602 -0.01(-0.22%)
Feb 25, 2008 6.375 6.460 6.283 6.439 335,554 +0.06(+1.00%)
Feb 22, 2008 6.411 6.482 6.312 6.375 267,995 -0.03(-0.44%)
Feb 21, 2008 6.517 6.697 6.375 6.404 551,116 -0.06(-0.88%)
Feb 20, 2008 6.411 6.616 6.375 6.460 273,158 +0.05(+0.77%)
Feb 19, 2008 6.531 6.567 6.383 6.411 210,525 -0.05(-0.77%)
Feb 18, 2008 6.496 6.553 6.397 6.460 0 +0.00(+0.00%)
Feb 15, 2008 6.496 6.553 6.397 6.460 362,510 -0.07(-1.08%)
Feb 14, 2008 6.878 6.928 6.482 6.531 808,036 -0.30(-4.36%)
Feb 13, 2008 6.701 6.878 6.645 6.829 834,297 +0.18(+2.77%)
Feb 12, 2008 6.730 6.751 6.560 6.645 484,101 -0.06(-0.85%)
Feb 11, 2008 6.723 6.744 6.553 6.701 898,133 -0.01(-0.21%)
Feb 08, 2008 6.850 7.084 6.694 6.715 1,855,218 -0.09(-1.35%)
Feb 07, 2008 7.438 7.456 6.517 6.808 1,908,041 -0.97(-12.48%)
Feb 06, 2008 7.757 8.054 7.721 7.778 562,649 +0.08(+1.10%)
Feb 05, 2008 7.927 8.061 7.672 7.693 360,399 -0.37(-4.57%)
Feb 04, 2008 7.969 8.210 7.906 8.061 587,396 +0.17(+2.15%)
Feb 01, 2008 7.707 7.941 7.580 7.891 545,469 +0.17(+2.20%)
Jan 31, 2008 7.204 7.721 7.190 7.721 504,672 +0.43(+5.93%)
Jan 30, 2008 7.360 7.452 7.254 7.289 820,745 -0.01(-0.10%)
Jan 29, 2008 7.268 7.353 7.211 7.296 609,418 +0.07(+0.98%)
Jan 28, 2008 7.367 7.473 7.172 7.225 378,610 -0.06(-0.78%)
Jan 25, 2008 7.218 7.466 7.169 7.282 315,803 +0.13(+1.78%)
Jan 24, 2008 7.303 7.466 7.126 7.155 668,426 -0.06(-0.79%)
Jan 23, 2008 7.084 7.218 6.829 7.211 604,371 +0.04(+0.59%)
Jan 22, 2008 6.744 7.190 6.390 7.169 766,114 +0.04(+0.50%)
Jan 21, 2008 7.721 7.721 7.063 7.133 0 +0.00(+0.00%)
Jan 18, 2008 7.721 7.721 7.063 7.133 660,158 -0.59(-7.61%)
Jan 17, 2008 7.884 7.906 7.622 7.721 1,089,245 -0.12(-1.54%)
Jan 16, 2008 7.587 7.849 7.587 7.842 2,120,066 +0.25(+3.26%)
Jan 15, 2008 7.417 7.636 7.353 7.594 415,878 +0.01(+0.09%)
Jan 14, 2008 7.906 7.948 7.314 7.587 684,095 -0.26(-3.34%)
Jan 11, 2008 8.040 8.125 7.849 7.849 207,374 -0.22(-2.72%)
Jan 10, 2008 7.757 8.139 7.750 8.068 664,614 +0.26(+3.36%)
Jan 09, 2008 7.849 7.891 7.672 7.806 447,923 -0.07(-0.90%)
Jan 08, 2008 8.161 8.238 7.835 7.877 754,114 -0.28(-3.39%)
Jan 07, 2008 8.359 8.359 8.083 8.153 381,998 -0.16(-1.88%)
Jan 04, 2008 8.479 8.578 8.238 8.309 433,964 -0.27(-3.14%)
Jan 03, 2008 8.841 8.876 8.536 8.578 407,898 -0.24(-2.73%)
Jan 02, 2008 8.756 8.996 8.720 8.819 398,938 +0.00(+0.00%)
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.