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 (%)
Jul 31, 2009 6.757 7.018 6.686 6.813 300,196 +0.01(+0.10%)
Jul 30, 2009 6.651 6.948 6.594 6.806 295,285 +0.22(+3.33%)
Jul 29, 2009 6.594 6.630 6.495 6.587 196,495 -0.08(-1.17%)
Jul 28, 2009 6.524 6.679 6.488 6.665 232,636 +0.15(+2.28%)
Jul 27, 2009 6.630 6.700 6.425 6.517 333,438 -0.12(-1.81%)
Jul 24, 2009 6.580 6.644 6.446 6.637 1,386 +0.01(+0.11%)
Jul 23, 2009 6.305 6.700 6.305 6.630 264,967 +0.30(+4.80%)
Jul 22, 2009 6.142 6.453 6.128 6.326 250,372 +0.12(+1.94%)
Jul 21, 2009 6.297 6.297 6.121 6.206 221,662 -0.04(-0.68%)
Jul 20, 2009 6.213 6.248 6.050 6.248 173,744 +0.08(+1.38%)
Jul 17, 2009 6.220 6.220 6.008 6.163 213,501 +0.01(+0.23%)
Jul 16, 2009 5.951 6.184 5.909 6.149 279,858 +0.28(+4.69%)
Jul 15, 2009 5.527 5.873 5.520 5.873 309,287 +0.40(+7.36%)
Jul 14, 2009 5.449 5.541 5.273 5.471 196,098 +0.04(+0.65%)
Jul 13, 2009 5.202 5.449 5.138 5.435 283,536 +0.24(+4.63%)
Jul 10, 2009 5.181 5.266 5.145 5.195 169,629 -0.01(-0.14%)
Jul 09, 2009 5.329 5.357 5.202 5.202 130,676 -0.11(-2.00%)
Jul 08, 2009 5.400 5.414 5.216 5.308 276,343 -0.09(-1.70%)
Jul 07, 2009 5.619 5.626 5.400 5.400 174,666 -0.21(-3.78%)
Jul 06, 2009 5.683 5.690 5.442 5.612 317,902 -0.08(-1.37%)
Jul 02, 2009 6.043 6.043 5.690 5.690 185,098 -0.36(-5.96%)
Jul 01, 2009 5.937 6.057 5.902 6.050 280,811 +0.17(+2.88%)
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%)
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.