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

Griffon Corp (NY: GFF )

65.04 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 5.829 6.034 5.780 5.780 377,683 -0.15(-2.50%)
Sep 29, 2011 5.864 5.949 5.645 5.928 376,999 +0.22(+3.84%)
Sep 28, 2011 6.020 6.076 5.709 5.709 248,333 -0.32(-5.28%)
Sep 27, 2011 6.013 6.295 5.956 6.027 215,396 +0.17(+2.90%)
Sep 26, 2011 5.638 5.879 5.532 5.857 318,007 +0.25(+4.54%)
Sep 23, 2011 5.363 5.695 5.292 5.603 380,930 +0.24(+4.48%)
Sep 22, 2011 5.292 5.448 5.229 5.363 520,210 -0.15(-2.69%)
Sep 21, 2011 5.864 5.928 5.504 5.511 303,074 -0.36(-6.14%)
Sep 20, 2011 5.985 6.126 5.857 5.872 286,373 -0.08(-1.31%)
Sep 19, 2011 6.027 6.041 5.857 5.949 245,825 -0.22(-3.55%)
Sep 16, 2011 6.380 6.536 6.133 6.168 823,479 -0.28(-4.38%)
Sep 15, 2011 6.394 6.458 6.281 6.451 178,931 +0.13(+2.13%)
Sep 14, 2011 6.175 6.465 6.098 6.317 392,665 +0.23(+3.71%)
Sep 13, 2011 5.907 6.126 5.836 6.091 416,152 +0.20(+3.48%)
Sep 12, 2011 5.547 5.886 5.532 5.886 465,195 +0.24(+4.26%)
Sep 09, 2011 5.850 5.914 5.589 5.645 318,580 -0.26(-4.43%)
Sep 08, 2011 5.992 6.175 5.886 5.907 291,778 -0.12(-1.99%)
Sep 07, 2011 5.723 6.048 5.723 6.027 326,896 +0.42(+7.57%)
Sep 06, 2011 5.398 5.617 5.377 5.603 274,880 -0.01(-0.13%)
Sep 02, 2011 5.864 5.978 5.589 5.610 396,269 -0.40(-6.70%)
Sep 01, 2011 6.175 6.267 5.970 6.013 434,953 -0.16(-2.63%)
Aug 31, 2011 6.253 6.416 6.168 6.175 529,844 -0.04(-0.68%)
Aug 30, 2011 5.963 6.274 5.846 6.218 301,303 +0.20(+3.41%)
Aug 29, 2011 5.582 6.034 5.518 6.013 289,454 +0.50(+9.10%)
Aug 26, 2011 5.391 5.589 5.278 5.511 389,656 +0.08(+1.43%)
Aug 25, 2011 5.695 5.737 5.433 5.433 331,895 -0.19(-3.39%)
Aug 24, 2011 5.469 5.674 5.426 5.624 370,090 +0.13(+2.45%)
Aug 23, 2011 5.087 5.490 5.052 5.490 442,201 +0.43(+8.52%)
Aug 22, 2011 5.207 5.264 4.995 5.059 331,592 +0.01(+0.28%)
Aug 19, 2011 4.889 5.144 4.889 5.045 456,623 +0.07(+1.42%)
Aug 18, 2011 5.236 5.292 4.939 4.974 432,728 -0.43(-7.97%)
Aug 17, 2011 5.370 5.497 5.306 5.405 524,104 +0.06(+1.06%)
Aug 16, 2011 5.363 5.483 5.243 5.349 314,998 -0.14(-2.57%)
Aug 15, 2011 5.320 5.490 5.313 5.490 327,077 +0.21(+4.02%)
Aug 12, 2011 5.370 5.391 5.144 5.278 392,386 +0.02(+0.40%)
Aug 11, 2011 5.165 5.370 4.981 5.257 1,062,360 +0.13(+2.62%)
Aug 10, 2011 5.391 5.568 5.123 5.123 307,957 -0.40(-7.17%)
Aug 09, 2011 5.737 5.525 4.706 5.518 842,582 +0.27(+5.11%)
Aug 08, 2011 5.737 6.020 5.218 5.250 633,977 -0.70(-11.76%)
Aug 05, 2011 6.062 6.218 5.702 5.949 403,460 -0.04(-0.71%)
Aug 04, 2011 6.098 6.182 5.985 5.992 405,397 -0.18(-2.86%)
Aug 03, 2011 6.239 6.938 6.006 6.168 458,999 -0.23(-3.54%)
Aug 02, 2011 6.628 6.776 6.394 6.394 235,813 -0.31(-4.64%)
Aug 01, 2011 6.769 6.847 6.592 6.705 202,420 +0.03(+0.42%)
Jul 29, 2011 6.620 6.825 6.620 6.677 165,560 -0.04(-0.53%)
Jul 28, 2011 6.910 6.953 6.705 6.712 147,640 -0.20(-2.86%)
Jul 27, 2011 6.981 7.016 6.790 6.910 314,793 -0.11(-1.51%)
Jul 26, 2011 7.101 7.172 6.931 7.016 179,310 -0.11(-1.49%)
Jul 25, 2011 6.910 7.320 6.910 7.122 279,416 +0.11(+1.61%)
Jul 22, 2011 6.995 7.037 6.974 7.009 119,638 -0.04(-0.60%)
Jul 21, 2011 7.059 7.143 6.981 7.051 225,737 +0.05(+0.71%)
Jul 20, 2011 6.910 7.037 6.889 7.002 114,945 +0.11(+1.64%)
Jul 19, 2011 6.896 6.988 6.783 6.889 182,572 +0.07(+1.04%)
Jul 18, 2011 6.804 6.840 6.748 6.818 202,065 -0.01(-0.10%)
Jul 15, 2011 6.910 6.924 6.797 6.825 329,922 -0.11(-1.63%)
Jul 14, 2011 6.960 7.030 6.924 6.938 243,767 +0.02(+0.31%)
Jul 13, 2011 6.896 7.066 6.818 6.917 155,015 +0.08(+1.24%)
Jul 12, 2011 6.910 6.995 6.832 6.832 195,146 -0.10(-1.43%)
Jul 11, 2011 6.931 6.995 6.889 6.931 195,804 -0.12(-1.70%)
Jul 08, 2011 7.122 7.200 7.037 7.051 208,077 -0.19(-2.63%)
Jul 07, 2011 7.292 7.362 7.193 7.242 232,462 +0.06(+0.79%)
Jul 06, 2011 7.278 7.299 7.172 7.186 168,462 -0.13(-1.83%)
Jul 05, 2011 7.263 7.362 7.242 7.320 145,276 +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.