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 (%)
Mar 31, 2011 9.284 9.355 9.228 9.277 140,597 -0.04(-0.38%)
Mar 30, 2011 9.298 9.312 9.277 9.312 226,388 +0.18(+1.93%)
Mar 29, 2011 9.023 9.192 8.959 9.136 196,630 +0.09(+1.02%)
Mar 28, 2011 9.291 9.348 9.044 9.044 165,831 -0.25(-2.66%)
Mar 25, 2011 9.171 9.362 9.093 9.291 254,068 +0.17(+1.86%)
Mar 24, 2011 9.249 9.249 9.058 9.122 126,983 -0.07(-0.77%)
Mar 23, 2011 9.256 9.256 8.980 9.192 329,570 -0.08(-0.84%)
Mar 22, 2011 9.171 9.327 9.129 9.270 227,934 +0.10(+1.08%)
Mar 21, 2011 9.180 9.199 9.093 9.171 301,639 +0.20(+2.29%)
Mar 18, 2011 9.101 9.101 8.867 8.966 2,221,338 +0.08(+0.95%)
Mar 17, 2011 8.881 8.938 8.733 8.881 257,494 +0.18(+2.11%)
Mar 16, 2011 8.705 8.761 8.549 8.698 290,526 -0.05(-0.57%)
Mar 15, 2011 8.624 8.881 8.624 8.747 366,380 -0.13(-1.51%)
Mar 14, 2011 8.422 8.889 8.337 8.881 330,065 +0.31(+3.63%)
Mar 11, 2011 8.599 8.634 8.436 8.571 280,171 -0.09(-1.06%)
Mar 10, 2011 8.853 8.860 8.627 8.662 384,939 -0.34(-3.77%)
Mar 09, 2011 9.023 9.079 8.853 9.002 145,214 -0.03(-0.31%)
Mar 08, 2011 8.747 9.164 8.747 9.030 235,391 +0.28(+3.15%)
Mar 07, 2011 8.945 8.947 8.677 8.754 279,614 -0.16(-1.82%)
Mar 04, 2011 9.108 9.108 8.797 8.917 227,250 -0.20(-2.17%)
Mar 03, 2011 8.620 9.143 8.514 9.115 501,087 +0.59(+6.88%)
Mar 02, 2011 8.443 8.578 8.408 8.528 243,737 +0.06(+0.67%)
Mar 01, 2011 8.549 8.578 8.450 8.472 581,771 -0.05(-0.58%)
Feb 28, 2011 8.514 8.578 8.465 8.521 362,030 +0.04(+0.50%)
Feb 25, 2011 8.479 8.535 8.429 8.479 555,636 +0.03(+0.33%)
Feb 24, 2011 8.450 8.535 8.408 8.450 564,340 +0.01(+0.17%)
Feb 23, 2011 8.641 8.655 8.330 8.436 698,364 -0.22(-2.53%)
Feb 22, 2011 8.818 8.889 8.542 8.655 324,303 -0.25(-2.78%)
Feb 18, 2011 8.952 8.973 8.853 8.903 242,512 -0.03(-0.32%)
Feb 17, 2011 8.740 9.079 8.634 8.931 664,669 +0.17(+1.94%)
Feb 16, 2011 8.874 8.896 8.641 8.761 272,386 -0.04(-0.48%)
Feb 15, 2011 8.783 8.889 8.726 8.804 254,477 -0.04(-0.40%)
Feb 14, 2011 8.818 8.860 8.740 8.839 291,576 +0.04(+0.48%)
Feb 11, 2011 8.733 8.867 8.684 8.797 214,687 +0.06(+0.73%)
Feb 10, 2011 8.585 8.913 8.585 8.733 520,350 +0.14(+1.64%)
Feb 09, 2011 8.352 8.736 8.309 8.592 452,714 +0.20(+2.36%)
Feb 08, 2011 8.253 8.479 8.196 8.394 906,634 +0.11(+1.28%)
Feb 07, 2011 8.175 8.422 8.125 8.288 299,168 +0.13(+1.65%)
Feb 04, 2011 7.970 8.161 7.808 8.154 584,109 +0.16(+1.94%)
Feb 03, 2011 8.288 8.458 7.921 7.998 296,314 -0.32(-3.82%)
Feb 02, 2011 8.352 8.422 8.224 8.316 164,827 -0.08(-0.93%)
Feb 01, 2011 8.274 8.493 8.203 8.394 184,578 +0.17(+2.06%)
Jan 31, 2011 8.168 8.302 8.133 8.224 221,217 +0.08(+0.95%)
Jan 28, 2011 8.465 8.493 8.090 8.147 925,682 -0.34(-4.00%)
Jan 27, 2011 8.429 8.514 8.345 8.486 171,485 +0.02(+0.25%)
Jan 26, 2011 8.182 8.535 8.182 8.465 419,582 +0.33(+3.99%)
Jan 25, 2011 7.935 8.140 7.885 8.140 213,086 +0.18(+2.22%)
Jan 24, 2011 7.984 7.991 7.829 7.963 852,300 +0.01(+0.18%)
Jan 21, 2011 8.161 8.203 7.857 7.949 408,486 -0.18(-2.17%)
Jan 20, 2011 8.224 8.316 8.125 8.125 188,722 -0.14(-1.71%)
Jan 19, 2011 8.408 8.472 8.260 8.267 395,261 -0.17(-2.01%)
Jan 18, 2011 8.408 8.465 8.387 8.436 239,409 +0.03(+0.34%)
Jan 14, 2011 8.507 8.507 8.366 8.408 419,160 -0.10(-1.16%)
Jan 13, 2011 8.465 8.521 8.359 8.507 786,550 +0.01(+0.17%)
Jan 12, 2011 8.761 8.761 8.465 8.493 282,488 -0.19(-2.20%)
Jan 11, 2011 8.874 8.910 8.585 8.684 250,453 -0.15(-1.68%)
Jan 10, 2011 8.768 8.959 8.719 8.832 204,191 +0.01(+0.16%)
Jan 07, 2011 8.910 8.980 8.620 8.818 195,948 -0.09(-1.03%)
Jan 06, 2011 9.101 9.129 8.896 8.910 181,477 -0.20(-2.25%)
Jan 05, 2011 8.917 9.136 8.874 9.115 198,782 +0.17(+1.90%)
Jan 04, 2011 9.334 9.334 8.839 8.945 257,855 -0.30(-3.21%)
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.