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 (%)
Aug 31, 2011 6.255 6.418 6.170 6.177 529,676 -0.04(-0.68%)
Aug 30, 2011 5.965 6.276 5.848 6.220 301,208 +0.20(+3.41%)
Aug 29, 2011 5.584 6.036 5.520 6.015 289,363 +0.50(+9.10%)
Aug 26, 2011 5.393 5.591 5.280 5.513 389,533 +0.08(+1.43%)
Aug 25, 2011 5.697 5.739 5.435 5.435 331,790 -0.19(-3.39%)
Aug 24, 2011 5.471 5.675 5.428 5.626 369,973 +0.13(+2.45%)
Aug 23, 2011 5.089 5.492 5.054 5.492 442,061 +0.43(+8.52%)
Aug 22, 2011 5.209 5.266 4.997 5.061 331,487 +0.01(+0.28%)
Aug 19, 2011 4.891 5.145 4.891 5.046 456,478 +0.07(+1.42%)
Aug 18, 2011 5.237 5.294 4.940 4.976 432,591 -0.43(-7.97%)
Aug 17, 2011 5.372 5.499 5.308 5.407 523,939 +0.06(+1.06%)
Aug 16, 2011 5.365 5.485 5.244 5.350 314,898 -0.14(-2.57%)
Aug 15, 2011 5.322 5.492 5.315 5.492 326,974 +0.21(+4.02%)
Aug 12, 2011 5.372 5.393 5.145 5.280 392,262 +0.02(+0.40%)
Aug 11, 2011 5.167 5.372 4.983 5.258 1,062,024 +0.13(+2.62%)
Aug 10, 2011 5.393 5.569 5.124 5.124 307,859 -0.40(-7.17%)
Aug 09, 2011 5.739 5.527 4.707 5.520 842,315 +0.27(+5.11%)
Aug 08, 2011 5.739 6.022 5.220 5.251 633,777 -0.70(-11.76%)
Aug 05, 2011 6.064 6.220 5.704 5.951 403,332 -0.04(-0.71%)
Aug 04, 2011 6.100 6.184 5.986 5.994 405,269 -0.18(-2.86%)
Aug 03, 2011 6.241 6.941 6.008 6.170 458,854 -0.23(-3.54%)
Aug 02, 2011 6.630 6.778 6.396 6.396 235,738 -0.31(-4.64%)
Aug 01, 2011 6.771 6.849 6.594 6.707 202,356 +0.03(+0.42%)
Jul 29, 2011 6.623 6.828 6.623 6.679 165,508 -0.04(-0.53%)
Jul 28, 2011 6.912 6.955 6.707 6.714 147,593 -0.20(-2.86%)
Jul 27, 2011 6.983 7.018 6.792 6.912 314,693 -0.11(-1.51%)
Jul 26, 2011 7.103 7.174 6.934 7.018 179,253 -0.11(-1.49%)
Jul 25, 2011 6.912 7.322 6.912 7.124 279,327 +0.11(+1.61%)
Jul 22, 2011 6.997 7.040 6.976 7.011 119,600 -0.04(-0.60%)
Jul 21, 2011 7.061 7.146 6.983 7.054 225,666 +0.05(+0.71%)
Jul 20, 2011 6.912 7.040 6.891 7.004 114,908 +0.11(+1.64%)
Jul 19, 2011 6.898 6.990 6.785 6.891 182,514 +0.07(+1.04%)
Jul 18, 2011 6.806 6.842 6.750 6.820 202,001 -0.01(-0.10%)
Jul 15, 2011 6.912 6.926 6.799 6.828 329,818 -0.11(-1.63%)
Jul 14, 2011 6.962 7.033 6.926 6.941 243,690 +0.02(+0.31%)
Jul 13, 2011 6.898 7.068 6.820 6.919 154,966 +0.08(+1.24%)
Jul 12, 2011 6.912 6.997 6.835 6.835 195,084 -0.10(-1.43%)
Jul 11, 2011 6.934 6.997 6.891 6.934 195,742 -0.12(-1.70%)
Jul 08, 2011 7.124 7.202 7.040 7.054 208,012 -0.19(-2.63%)
Jul 07, 2011 7.294 7.365 7.195 7.245 232,388 +0.06(+0.79%)
Jul 06, 2011 7.280 7.301 7.174 7.188 168,408 -0.13(-1.83%)
Jul 05, 2011 7.266 7.365 7.245 7.322 145,230 +0.04(+0.48%)
Jul 01, 2011 7.131 7.301 7.103 7.287 227,009 +0.16(+2.28%)
Jun 30, 2011 7.139 7.230 7.096 7.124 350,564 +0.02(+0.30%)
Jun 29, 2011 7.033 7.153 7.033 7.103 252,363 +0.13(+1.82%)
Jun 28, 2011 6.990 7.073 6.962 6.976 191,687 -0.01(-0.10%)
Jun 27, 2011 6.919 7.047 6.919 6.983 265,036 +0.08(+1.13%)
Jun 24, 2011 6.983 7.040 6.849 6.905 286,406 -0.05(-0.71%)
Jun 23, 2011 6.842 6.965 6.792 6.955 256,691 +0.04(+0.51%)
Jun 22, 2011 6.983 7.117 6.919 6.919 214,199 -0.13(-1.81%)
Jun 21, 2011 6.983 7.096 6.941 7.047 293,957 +0.14(+2.05%)
Jun 20, 2011 6.962 6.976 6.877 6.905 413,042 +0.03(+0.41%)
Jun 17, 2011 7.040 7.202 6.799 6.877 1,351,612 -0.11(-1.62%)
Jun 16, 2011 6.976 7.110 6.842 6.990 368,329 +0.03(+0.41%)
Jun 15, 2011 6.934 6.997 6.870 6.962 368,409 -0.08(-1.10%)
Jun 14, 2011 7.209 7.245 6.997 7.040 553,768 -0.08(-1.19%)
Jun 13, 2011 6.997 7.160 6.941 7.124 757,118 +0.18(+2.54%)
Jun 10, 2011 6.919 7.061 6.905 6.948 691,012 +0.01(+0.10%)
Jun 09, 2011 6.962 7.040 6.905 6.941 241,872 +0.01(+0.20%)
Jun 08, 2011 6.891 6.983 6.757 6.926 319,499 -0.01(-0.20%)
Jun 07, 2011 7.096 7.131 6.926 6.941 225,365 -0.08(-1.21%)
Jun 06, 2011 7.068 7.146 7.004 7.025 328,610 -0.05(-0.70%)
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.