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

Griffon Corp (NY: GFF )

67.48 +1.64 (+2.49%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2011 6.635 6.841 6.635 6.692 165,188 -0.04(-0.53%)
Jul 28, 2011 6.926 6.968 6.720 6.727 147,307 -0.20(-2.86%)
Jul 27, 2011 6.997 7.032 6.805 6.926 314,084 -0.11(-1.51%)
Jul 26, 2011 7.117 7.188 6.947 7.032 178,906 -0.11(-1.49%)
Jul 25, 2011 6.926 7.337 6.926 7.138 278,787 +0.11(+1.61%)
Jul 22, 2011 7.011 7.053 6.989 7.025 119,369 -0.04(-0.60%)
Jul 21, 2011 7.074 7.159 6.997 7.067 225,229 +0.05(+0.71%)
Jul 20, 2011 6.926 7.053 6.905 7.018 114,686 +0.11(+1.64%)
Jul 19, 2011 6.912 7.004 6.798 6.905 182,161 +0.07(+1.04%)
Jul 18, 2011 6.820 6.855 6.763 6.834 201,610 -0.01(-0.10%)
Jul 15, 2011 6.926 6.940 6.812 6.841 329,180 -0.11(-1.63%)
Jul 14, 2011 6.975 7.046 6.940 6.954 243,218 +0.02(+0.31%)
Jul 13, 2011 6.912 7.082 6.834 6.933 154,666 +0.08(+1.24%)
Jul 12, 2011 6.926 7.011 6.848 6.848 194,707 -0.10(-1.43%)
Jul 11, 2011 6.947 7.011 6.905 6.947 195,363 -0.12(-1.70%)
Jul 08, 2011 7.138 7.216 7.053 7.067 207,609 -0.19(-2.63%)
Jul 07, 2011 7.308 7.379 7.209 7.259 231,938 +0.06(+0.79%)
Jul 06, 2011 7.294 7.315 7.188 7.202 168,082 -0.13(-1.83%)
Jul 05, 2011 7.280 7.379 7.259 7.337 144,949 +0.04(+0.48%)
Jul 01, 2011 7.145 7.315 7.117 7.301 226,570 +0.16(+2.28%)
Jun 30, 2011 7.152 7.244 7.110 7.138 349,886 +0.02(+0.30%)
Jun 29, 2011 7.046 7.167 7.046 7.117 251,875 +0.13(+1.82%)
Jun 28, 2011 7.004 7.087 6.975 6.989 191,316 -0.01(-0.10%)
Jun 27, 2011 6.933 7.060 6.933 6.997 264,523 +0.08(+1.13%)
Jun 24, 2011 6.997 7.053 6.862 6.919 285,852 -0.05(-0.71%)
Jun 23, 2011 6.855 6.979 6.805 6.968 256,194 +0.04(+0.51%)
Jun 22, 2011 6.997 7.131 6.933 6.933 213,784 -0.13(-1.81%)
Jun 21, 2011 6.997 7.110 6.954 7.060 293,388 +0.14(+2.05%)
Jun 20, 2011 6.975 6.989 6.890 6.919 412,243 +0.03(+0.41%)
Jun 17, 2011 7.053 7.216 6.812 6.890 1,348,997 -0.11(-1.62%)
Jun 16, 2011 6.989 7.124 6.855 7.004 367,616 +0.03(+0.41%)
Jun 15, 2011 6.947 7.011 6.883 6.975 367,697 -0.08(-1.10%)
Jun 14, 2011 7.223 7.259 7.011 7.053 552,697 -0.08(-1.19%)
Jun 13, 2011 7.011 7.174 6.954 7.138 755,653 +0.18(+2.54%)
Jun 10, 2011 6.933 7.074 6.919 6.961 689,675 +0.01(+0.10%)
Jun 09, 2011 6.975 7.053 6.919 6.954 241,404 +0.01(+0.20%)
Jun 08, 2011 6.905 6.997 6.770 6.940 318,881 -0.01(-0.20%)
Jun 07, 2011 7.110 7.145 6.940 6.954 224,929 -0.08(-1.21%)
Jun 06, 2011 7.082 7.159 7.018 7.039 327,974 -0.05(-0.70%)
Jun 03, 2011 7.046 7.223 7.046 7.089 374,769 +0.01(+0.10%)
May 24, 2011 7.259 7.273 7.053 7.082 388,541 -0.13(-1.77%)
May 23, 2011 7.280 7.308 7.209 7.209 244,468 -0.21(-2.77%)
May 20, 2011 7.436 7.506 7.386 7.414 392,820 -0.11(-1.41%)
May 19, 2011 7.606 7.662 7.414 7.521 706,153 -0.04(-0.56%)
May 18, 2011 7.393 7.591 7.393 7.563 255,435 +0.21(+2.79%)
May 17, 2011 7.521 7.577 7.337 7.358 269,182 -0.28(-3.62%)
May 16, 2011 7.875 7.875 7.627 7.634 249,731 -0.30(-3.84%)
May 13, 2011 8.038 8.123 7.882 7.938 164,578 -0.11(-1.41%)
May 12, 2011 8.066 8.137 7.924 8.052 279,660 -0.06(-0.70%)
May 11, 2011 8.377 8.385 8.101 8.108 98,653 -0.29(-3.46%)
May 10, 2011 8.271 8.413 8.215 8.399 175,238 +0.19(+2.33%)
May 09, 2011 8.016 8.250 8.002 8.208 179,958 +0.20(+2.48%)
May 06, 2011 8.470 8.547 7.967 8.009 266,864 -0.37(-4.40%)
May 05, 2011 8.321 8.661 8.321 8.377 149,892 -0.07(-0.84%)
May 04, 2011 8.668 8.668 8.363 8.448 170,832 -0.21(-2.37%)
May 03, 2011 8.795 8.809 8.569 8.654 157,291 -0.18(-2.00%)
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.