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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 6.085 6.085 5.866 5.880 268,378 -0.13(-2.23%)
Jun 29, 2009 6.156 6.156 5.909 6.015 282,525 -0.04(-0.58%)
Jun 26, 2009 6.078 6.177 5.902 6.050 1,572,762 -0.05(-0.81%)
Jun 25, 2009 6.015 6.156 6.008 6.100 270,598 +0.25(+4.23%)
Jun 24, 2009 5.838 6.057 5.817 5.852 255,163 +0.06(+0.98%)
Jun 23, 2009 5.838 5.930 5.753 5.796 234,754 +0.01(+0.24%)
Jun 22, 2009 5.838 5.923 5.782 5.782 287,076 -0.09(-1.56%)
Jun 19, 2009 6.163 6.163 5.767 5.873 419,295 -0.18(-3.03%)
Jun 18, 2009 5.909 6.099 5.880 6.057 218,978 +0.16(+2.63%)
Jun 17, 2009 5.895 5.944 5.739 5.902 210,131 -0.01(-0.12%)
Jun 16, 2009 6.071 6.206 5.845 5.909 270,715 -0.08(-1.42%)
Jun 15, 2009 6.340 6.368 5.902 5.994 343,563 -0.54(-8.22%)
Jun 12, 2009 6.453 6.538 6.297 6.531 234,461 +0.01(+0.11%)
Jun 11, 2009 6.658 6.771 6.524 6.524 228,783 -0.11(-1.70%)
Jun 10, 2009 6.997 6.997 6.446 6.637 279,883 -0.29(-4.18%)
Jun 09, 2009 6.962 7.018 6.856 6.926 144,586 -0.01(-0.20%)
Jun 08, 2009 6.948 7.075 6.750 6.941 198,918 -0.11(-1.60%)
Jun 05, 2009 7.209 7.216 6.948 7.054 231,972 -0.11(-1.58%)
Jun 04, 2009 7.131 7.181 6.912 7.167 226,396 +0.08(+1.20%)
Jun 03, 2009 7.103 7.146 6.884 7.082 293,278 -0.11(-1.47%)
Jun 02, 2009 7.202 7.280 7.075 7.188 352,748 -0.01(-0.20%)
Jun 01, 2009 7.011 7.301 7.011 7.202 344,187 +0.35(+5.16%)
May 29, 2009 6.983 6.983 6.616 6.849 393,660 -0.09(-1.32%)
May 28, 2009 6.955 7.033 6.502 6.941 304,271 +0.06(+0.92%)
May 27, 2009 7.160 7.209 6.877 6.877 297,658 -0.35(-4.89%)
May 26, 2009 6.686 7.266 6.623 7.230 727,580 +0.40(+5.90%)
May 22, 2009 6.997 6.997 6.714 6.828 265,954 -0.15(-2.13%)
May 21, 2009 6.905 7.068 6.813 6.976 484,826 +0.00(+0.00%)
May 20, 2009 7.018 7.252 6.948 6.976 318,824 +0.00(+0.00%)
May 19, 2009 7.040 7.181 6.898 6.976 359,845 -0.01(-0.20%)
May 18, 2009 6.849 7.075 6.785 6.990 578,313 +0.21(+3.13%)
May 15, 2009 6.771 6.898 6.658 6.778 334,746 +0.01(+0.10%)
May 14, 2009 6.700 6.877 6.524 6.771 424,012 +0.12(+1.81%)
May 13, 2009 6.764 6.828 6.488 6.651 523,021 -0.20(-2.99%)
May 12, 2009 6.856 6.898 6.587 6.856 412,281 +0.06(+0.94%)
May 11, 2009 6.835 6.877 6.608 6.792 336,371 -0.19(-2.73%)
May 08, 2009 6.707 7.068 6.707 6.983 438,056 +0.41(+6.24%)
May 07, 2009 6.778 6.955 6.488 6.573 533,854 -0.08(-1.27%)
May 06, 2009 6.842 6.842 6.326 6.658 503,384 -0.02(-0.32%)
May 05, 2009 6.411 6.679 6.333 6.679 762,261 +0.27(+4.19%)
May 04, 2009 6.255 6.418 6.234 6.411 515,663 +0.66(+11.43%)
May 01, 2009 6.121 6.121 5.598 5.753 370,048 -0.37(-6.11%)
Apr 30, 2009 6.234 6.305 6.022 6.128 405,269 -0.06(-1.03%)
Apr 29, 2009 5.972 6.290 5.916 6.191 286,781 +0.25(+4.29%)
Apr 28, 2009 5.873 6.114 5.831 5.937 302,962 +0.02(+0.36%)
Apr 27, 2009 5.873 6.078 5.774 5.916 363,807 -0.08(-1.41%)
Apr 24, 2009 6.008 6.191 5.824 6.001 489,889 +0.12(+2.04%)
Apr 23, 2009 6.093 6.093 5.605 5.880 507,795 -0.11(-1.77%)
Apr 22, 2009 5.923 6.262 5.923 5.986 394,863 -0.06(-1.05%)
Apr 21, 2009 5.647 6.107 5.647 6.050 544,516 +0.40(+7.00%)
Apr 20, 2009 5.880 5.930 5.640 5.654 307,616 -0.40(-6.54%)
Apr 17, 2009 6.107 6.128 5.972 6.050 441,071 -0.07(-1.15%)
Apr 16, 2009 5.916 6.213 5.845 6.121 264,778 +0.29(+4.97%)
Apr 15, 2009 5.633 5.923 5.506 5.831 473,499 +0.16(+2.87%)
Apr 14, 2009 5.951 6.001 5.668 5.668 433,518 -0.40(-6.53%)
Apr 13, 2009 5.994 6.177 5.888 6.064 234,771 -0.08(-1.27%)
Apr 09, 2009 5.923 6.326 5.895 6.142 381,585 +0.37(+6.50%)
Apr 08, 2009 5.647 5.824 5.647 5.767 172,772 +0.07(+1.24%)
Apr 07, 2009 5.880 6.008 5.697 5.697 321,759 -0.28(-4.73%)
Apr 06, 2009 5.951 6.036 5.810 5.979 504,066 +0.04(+0.71%)
Apr 03, 2009 6.078 6.078 5.767 5.937 367,327 -0.07(-1.18%)
Apr 02, 2009 5.513 6.107 5.478 6.008 603,301 +0.64(+11.84%)
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.