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

Griffon Corp (NY: GFF )

65.84 -0.26 (-0.39%)
Official Closing 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 (%)
Jun 30, 2008 6.494 6.494 6.196 6.203 351,534 -0.25(-3.84%)
Jun 27, 2008 6.380 6.558 6.296 6.451 849,815 +0.07(+1.11%)
Jun 26, 2008 6.373 6.423 6.345 6.380 197,004 -0.03(-0.44%)
Jun 25, 2008 6.458 8.073 6.359 6.409 379,050 +0.04(+0.67%)
Jun 24, 2008 6.430 6.536 6.366 6.366 519,242 -0.10(-1.53%)
Jun 23, 2008 6.522 6.558 6.345 6.465 807,376 -0.01(-0.22%)
Jun 20, 2008 6.593 6.699 6.338 6.480 724,650 -0.14(-2.14%)
Jun 19, 2008 6.395 6.621 6.388 6.621 808,839 +0.25(+3.89%)
Jun 18, 2008 6.409 6.473 6.345 6.373 764,762 -0.08(-1.21%)
Jun 17, 2008 6.529 6.550 6.423 6.451 250,420 -0.09(-1.41%)
Jun 16, 2008 6.494 6.586 6.480 6.543 165,696 +0.06(+0.87%)
Jun 13, 2008 6.409 6.515 6.373 6.487 129,871 +0.13(+2.12%)
Jun 12, 2008 6.317 6.444 6.317 6.352 170,843 +0.04(+0.56%)
Jun 11, 2008 6.494 6.565 6.317 6.317 223,213 -0.21(-3.25%)
Jun 10, 2008 6.508 6.600 6.465 6.529 149,557 +0.00(+0.00%)
Jun 09, 2008 6.487 6.671 6.487 6.529 215,484 +0.04(+0.66%)
Jun 06, 2008 6.643 6.692 6.480 6.487 287,727 -0.21(-3.17%)
Jun 05, 2008 6.607 6.727 6.600 6.699 183,668 +0.06(+0.96%)
Jun 04, 2008 6.579 6.685 6.572 6.635 346,368 +0.03(+0.43%)
Jun 03, 2008 6.515 6.657 6.515 6.607 284,208 +0.11(+1.74%)
Jun 02, 2008 6.366 6.508 6.366 6.494 317,542 +0.09(+1.44%)
May 30, 2008 6.494 6.515 6.338 6.402 304,790 -0.10(-1.53%)
May 29, 2008 6.494 6.593 6.444 6.501 248,383 +0.05(+0.77%)
May 28, 2008 6.529 6.536 6.345 6.451 200,585 -0.06(-0.98%)
May 27, 2008 6.366 6.593 6.352 6.515 192,590 +0.16(+2.45%)
May 26, 2008 6.288 6.465 6.189 6.359 0 +0.00(+0.00%)
May 23, 2008 6.288 6.465 6.189 6.359 274,486 +0.08(+1.35%)
May 22, 2008 6.501 6.536 6.267 6.274 435,758 -0.26(-4.01%)
May 21, 2008 6.593 6.685 6.501 6.536 186,700 -0.01(-0.22%)
May 20, 2008 6.501 6.586 6.473 6.550 215,099 +0.03(+0.43%)
May 19, 2008 6.430 6.685 6.430 6.522 186,088 +0.09(+1.43%)
May 16, 2008 6.572 6.628 6.409 6.430 206,420 -0.12(-1.84%)
May 15, 2008 6.501 6.614 6.373 6.550 130,250 +0.05(+0.76%)
May 14, 2008 6.593 6.777 6.225 6.501 741,011 -0.07(-1.08%)
May 13, 2008 6.444 7.230 6.338 6.572 2,111,459 +0.15(+2.32%)
May 12, 2008 6.267 6.458 6.203 6.423 271,139 +0.19(+3.07%)
May 09, 2008 6.232 6.366 5.934 6.232 334,862 -0.07(-1.12%)
May 08, 2008 6.451 6.451 6.239 6.303 201,120 -0.06(-1.00%)
May 07, 2008 6.628 6.763 6.352 6.366 298,814 -0.27(-4.06%)
May 06, 2008 6.621 6.720 6.586 6.635 229,673 -0.01(-0.11%)
May 05, 2008 6.954 6.954 6.600 6.643 217,850 -0.28(-4.09%)
May 02, 2008 7.082 7.082 6.770 6.926 237,391 +0.01(+0.10%)
May 01, 2008 6.607 6.954 6.600 6.919 215,325 +0.30(+4.49%)
Apr 30, 2008 6.650 6.749 6.465 6.621 182,430 +0.01(+0.11%)
Apr 29, 2008 6.650 6.713 6.522 6.614 131,099 -0.03(-0.43%)
Apr 28, 2008 6.543 6.763 6.444 6.643 148,379 +0.08(+1.19%)
Apr 25, 2008 6.635 6.685 6.494 6.565 151,746 -0.04(-0.64%)
Apr 24, 2008 6.430 6.699 6.373 6.607 160,532 +0.22(+3.44%)
Apr 23, 2008 6.444 6.501 6.380 6.388 58,069 -0.01(-0.22%)
Apr 22, 2008 6.550 6.550 6.359 6.402 227,158 -0.19(-2.90%)
Apr 21, 2008 6.827 7.004 6.593 6.593 233,667 -0.25(-3.72%)
Apr 18, 2008 6.763 6.912 6.699 6.848 259,664 +0.18(+2.76%)
Apr 17, 2008 6.444 6.685 6.409 6.664 346,639 +0.18(+2.84%)
Apr 16, 2008 6.458 6.593 6.366 6.480 448,217 +0.10(+1.55%)
Apr 15, 2008 6.430 6.444 6.352 6.380 327,879 +0.01(+0.11%)
Apr 14, 2008 6.338 6.437 6.281 6.373 154,266 +0.00(+0.00%)
Apr 11, 2008 6.380 6.430 6.246 6.373 395,816 -0.09(-1.42%)
Apr 10, 2008 6.458 6.586 6.444 6.465 137,681 +0.02(+0.33%)
Apr 09, 2008 6.621 6.727 6.444 6.444 191,334 -0.15(-2.26%)
Apr 08, 2008 6.657 6.671 6.515 6.593 161,687 -0.12(-1.79%)
Apr 07, 2008 6.621 6.777 6.621 6.713 283,804 +0.13(+2.05%)
Apr 04, 2008 6.706 6.749 6.458 6.579 1,291,946 -0.01(-0.11%)
Apr 03, 2008 6.565 6.756 6.451 6.586 364,332 +0.04(+0.54%)
Apr 02, 2008 6.395 6.678 6.373 6.550 393,698 +0.18(+2.78%)
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.