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, 2011 9.308 9.379 9.251 9.301 140,236 -0.04(-0.38%)
Mar 30, 2011 9.322 9.336 9.301 9.336 225,808 +0.18(+1.93%)
Mar 29, 2011 9.046 9.216 8.982 9.159 196,126 +0.09(+1.02%)
Mar 28, 2011 9.315 9.372 9.067 9.067 165,405 -0.25(-2.66%)
Mar 25, 2011 9.195 9.386 9.117 9.315 253,416 +0.17(+1.86%)
Mar 24, 2011 9.273 9.273 9.081 9.145 126,657 -0.07(-0.77%)
Mar 23, 2011 9.280 9.280 9.004 9.216 328,724 -0.08(-0.84%)
Mar 22, 2011 9.195 9.351 9.152 9.294 227,349 +0.10(+1.08%)
Mar 21, 2011 9.203 9.223 9.117 9.195 300,865 +0.21(+2.29%)
Mar 18, 2011 9.124 9.124 8.890 8.989 2,215,639 +0.09(+0.95%)
Mar 17, 2011 8.904 8.961 8.756 8.904 256,833 +0.18(+2.11%)
Mar 16, 2011 8.727 8.784 8.571 8.720 289,780 -0.05(-0.57%)
Mar 15, 2011 8.646 8.904 8.646 8.770 365,440 -0.13(-1.51%)
Mar 14, 2011 8.444 8.911 8.359 8.904 329,218 +0.31(+3.63%)
Mar 11, 2011 8.621 8.656 8.458 8.593 279,453 -0.09(-1.06%)
Mar 10, 2011 8.876 8.883 8.649 8.685 383,952 -0.34(-3.77%)
Mar 09, 2011 9.046 9.103 8.876 9.025 144,841 -0.03(-0.31%)
Mar 08, 2011 8.770 9.188 8.770 9.053 234,787 +0.28(+3.15%)
Mar 07, 2011 8.968 8.970 8.699 8.777 278,896 -0.16(-1.82%)
Mar 04, 2011 9.131 9.131 8.819 8.940 226,667 -0.20(-2.17%)
Mar 03, 2011 8.642 9.166 8.536 9.138 499,802 +0.59(+6.88%)
Mar 02, 2011 8.465 8.600 8.430 8.550 243,112 +0.06(+0.67%)
Mar 01, 2011 8.571 8.600 8.472 8.493 580,278 -0.05(-0.58%)
Feb 28, 2011 8.536 8.600 8.486 8.543 361,101 +0.04(+0.50%)
Feb 25, 2011 8.501 8.557 8.451 8.501 554,210 +0.03(+0.33%)
Feb 24, 2011 8.472 8.557 8.430 8.472 562,892 +0.01(+0.17%)
Feb 23, 2011 8.663 8.678 8.352 8.458 696,572 -0.22(-2.53%)
Feb 22, 2011 8.841 8.911 8.564 8.678 323,471 -0.25(-2.78%)
Feb 18, 2011 8.975 8.996 8.876 8.926 241,889 -0.03(-0.32%)
Feb 17, 2011 8.763 9.103 8.656 8.954 662,964 +0.17(+1.94%)
Feb 16, 2011 8.897 8.919 8.663 8.784 271,687 -0.04(-0.48%)
Feb 15, 2011 8.805 8.911 8.748 8.826 253,824 -0.04(-0.40%)
Feb 14, 2011 8.841 8.883 8.763 8.862 290,828 +0.04(+0.48%)
Feb 11, 2011 8.756 8.890 8.706 8.819 214,136 +0.06(+0.73%)
Feb 10, 2011 8.607 8.936 8.607 8.756 519,015 +0.14(+1.64%)
Feb 09, 2011 8.373 8.759 8.331 8.614 451,552 +0.20(+2.36%)
Feb 08, 2011 8.274 8.501 8.217 8.416 904,308 +0.11(+1.28%)
Feb 07, 2011 8.196 8.444 8.146 8.309 298,400 +0.13(+1.65%)
Feb 04, 2011 7.991 8.182 7.828 8.175 582,610 +0.16(+1.94%)
Feb 03, 2011 8.309 8.479 7.941 8.019 295,554 -0.32(-3.82%)
Feb 02, 2011 8.373 8.444 8.246 8.338 164,404 -0.08(-0.93%)
Feb 01, 2011 8.295 8.515 8.224 8.416 184,104 +0.17(+2.06%)
Jan 31, 2011 8.189 8.323 8.153 8.246 220,649 +0.08(+0.95%)
Jan 28, 2011 8.486 8.515 8.111 8.168 923,307 -0.34(-4.00%)
Jan 27, 2011 8.451 8.536 8.366 8.508 171,045 +0.02(+0.25%)
Jan 26, 2011 8.203 8.557 8.203 8.486 418,505 +0.33(+3.99%)
Jan 25, 2011 7.955 8.161 7.906 8.161 212,539 +0.18(+2.22%)
Jan 24, 2011 8.005 8.012 7.849 7.983 850,114 +0.01(+0.18%)
Jan 21, 2011 8.182 8.224 7.877 7.969 407,438 -0.18(-2.17%)
Jan 20, 2011 8.246 8.338 8.146 8.146 188,237 -0.14(-1.71%)
Jan 19, 2011 8.430 8.493 8.281 8.288 394,247 -0.17(-2.01%)
Jan 18, 2011 8.430 8.486 8.408 8.458 238,795 +0.03(+0.34%)
Jan 14, 2011 8.529 8.529 8.387 8.430 418,084 -0.10(-1.16%)
Jan 13, 2011 8.486 8.543 8.380 8.529 784,532 +0.01(+0.17%)
Jan 12, 2011 8.784 8.784 8.486 8.515 281,763 -0.19(-2.20%)
Jan 11, 2011 8.897 8.933 8.607 8.706 249,810 -0.15(-1.68%)
Jan 10, 2011 8.791 8.982 8.741 8.855 203,667 +0.01(+0.16%)
Jan 07, 2011 8.933 9.004 8.642 8.841 195,445 -0.09(-1.03%)
Jan 06, 2011 9.124 9.152 8.919 8.933 181,011 -0.21(-2.25%)
Jan 05, 2011 8.940 9.159 8.897 9.138 198,272 +0.17(+1.90%)
Jan 04, 2011 9.358 9.358 8.862 8.968 257,193 -0.30(-3.21%)
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.