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 (%)
Sep 30, 2011 5.844 6.050 5.795 5.795 376,714 -0.15(-2.50%)
Sep 29, 2011 5.880 5.965 5.660 5.943 376,032 +0.22(+3.84%)
Sep 28, 2011 6.035 6.092 5.724 5.724 247,696 -0.32(-5.28%)
Sep 27, 2011 6.028 6.312 5.972 6.042 214,843 +0.17(+2.90%)
Sep 26, 2011 5.653 5.894 5.547 5.872 317,191 +0.26(+4.54%)
Sep 23, 2011 5.377 5.710 5.306 5.617 379,952 +0.24(+4.48%)
Sep 22, 2011 5.306 5.462 5.242 5.377 518,875 -0.15(-2.69%)
Sep 21, 2011 5.880 5.943 5.518 5.525 302,296 -0.36(-6.14%)
Sep 20, 2011 6.000 6.142 5.872 5.887 285,639 -0.08(-1.31%)
Sep 19, 2011 6.042 6.057 5.872 5.965 245,194 -0.22(-3.55%)
Sep 16, 2011 6.397 6.553 6.149 6.184 821,366 -0.28(-4.38%)
Sep 15, 2011 6.411 6.475 6.298 6.468 178,471 +0.13(+2.13%)
Sep 14, 2011 6.191 6.482 6.113 6.333 391,658 +0.23(+3.71%)
Sep 13, 2011 5.922 6.142 5.851 6.106 415,085 +0.21(+3.48%)
Sep 12, 2011 5.561 5.901 5.547 5.901 464,002 +0.24(+4.26%)
Sep 09, 2011 5.865 5.929 5.603 5.660 317,763 -0.26(-4.43%)
Sep 08, 2011 6.007 6.191 5.901 5.922 291,030 -0.12(-1.99%)
Sep 07, 2011 5.738 6.064 5.738 6.042 326,057 +0.43(+7.57%)
Sep 06, 2011 5.412 5.632 5.391 5.617 274,174 -0.01(-0.13%)
Sep 02, 2011 5.880 5.993 5.603 5.625 395,252 -0.40(-6.70%)
Sep 01, 2011 6.191 6.283 5.986 6.028 433,837 -0.16(-2.63%)
Aug 31, 2011 6.269 6.432 6.184 6.191 528,484 -0.04(-0.68%)
Aug 30, 2011 5.979 6.290 5.861 6.234 300,530 +0.21(+3.41%)
Aug 29, 2011 5.596 6.050 5.532 6.028 288,712 +0.50(+9.10%)
Aug 26, 2011 5.405 5.603 5.292 5.525 388,657 +0.08(+1.43%)
Aug 25, 2011 5.710 5.752 5.447 5.447 331,044 -0.19(-3.39%)
Aug 24, 2011 5.483 5.688 5.440 5.639 369,140 +0.13(+2.45%)
Aug 23, 2011 5.100 5.504 5.065 5.504 441,066 +0.43(+8.52%)
Aug 22, 2011 5.221 5.277 5.008 5.072 330,741 +0.01(+0.28%)
Aug 19, 2011 4.902 5.157 4.902 5.058 455,451 +0.07(+1.42%)
Aug 18, 2011 5.249 5.306 4.952 4.987 431,618 -0.43(-7.97%)
Aug 17, 2011 5.384 5.511 5.320 5.419 522,760 +0.06(+1.06%)
Aug 16, 2011 5.377 5.497 5.256 5.362 314,190 -0.14(-2.57%)
Aug 15, 2011 5.334 5.504 5.327 5.504 326,238 +0.21(+4.02%)
Aug 12, 2011 5.384 5.405 5.157 5.292 391,380 +0.02(+0.40%)
Aug 11, 2011 5.178 5.384 4.994 5.270 1,059,634 +0.13(+2.62%)
Aug 10, 2011 5.405 5.582 5.136 5.136 307,167 -0.40(-7.17%)
Aug 09, 2011 5.752 5.540 4.718 5.532 840,420 +0.27(+5.11%)
Aug 08, 2011 5.752 6.035 5.231 5.263 632,351 -0.70(-11.76%)
Aug 05, 2011 6.078 6.234 5.717 5.965 402,425 -0.04(-0.71%)
Aug 04, 2011 6.113 6.198 6.000 6.007 404,357 -0.18(-2.86%)
Aug 03, 2011 6.255 6.956 6.021 6.184 457,821 -0.23(-3.54%)
Aug 02, 2011 6.645 6.793 6.411 6.411 235,208 -0.31(-4.64%)
Aug 01, 2011 6.786 6.864 6.609 6.723 201,901 +0.03(+0.42%)
Jul 29, 2011 6.638 6.843 6.638 6.694 165,135 -0.04(-0.53%)
Jul 28, 2011 6.928 6.970 6.723 6.730 147,261 -0.20(-2.86%)
Jul 27, 2011 6.999 7.034 6.808 6.928 313,985 -0.11(-1.51%)
Jul 26, 2011 7.119 7.190 6.949 7.034 178,850 -0.11(-1.49%)
Jul 25, 2011 6.928 7.339 6.928 7.140 278,699 +0.11(+1.61%)
Jul 22, 2011 7.013 7.055 6.992 7.027 119,331 -0.04(-0.60%)
Jul 21, 2011 7.077 7.162 6.999 7.070 225,158 +0.05(+0.71%)
Jul 20, 2011 6.928 7.055 6.907 7.020 114,650 +0.11(+1.64%)
Jul 19, 2011 6.914 7.006 6.800 6.907 182,104 +0.07(+1.04%)
Jul 18, 2011 6.822 6.857 6.765 6.836 201,547 -0.01(-0.10%)
Jul 15, 2011 6.928 6.942 6.815 6.843 329,076 -0.11(-1.63%)
Jul 14, 2011 6.978 7.048 6.942 6.956 243,142 +0.02(+0.31%)
Jul 13, 2011 6.914 7.084 6.836 6.935 154,617 +0.08(+1.24%)
Jul 12, 2011 6.928 7.013 6.850 6.850 194,645 -0.10(-1.43%)
Jul 11, 2011 6.949 7.013 6.907 6.949 195,301 -0.12(-1.70%)
Jul 08, 2011 7.140 7.218 7.055 7.070 207,543 -0.19(-2.63%)
Jul 07, 2011 7.310 7.381 7.211 7.261 231,865 +0.06(+0.79%)
Jul 06, 2011 7.296 7.318 7.190 7.204 168,029 -0.13(-1.83%)
Jul 05, 2011 7.282 7.381 7.261 7.339 144,903 +0.04(+0.48%)
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.