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 (%)
Oct 31, 2011 6.912 6.912 6.693 6.693 159,196 -0.34(-4.82%)
Oct 28, 2011 7.336 7.414 7.025 7.033 376,935 -0.38(-5.15%)
Oct 27, 2011 7.018 7.457 6.919 7.414 538,977 +0.64(+9.50%)
Oct 26, 2011 6.714 6.813 6.474 6.771 264,399 +0.20(+3.01%)
Oct 25, 2011 6.856 6.905 6.531 6.573 230,413 -0.38(-5.49%)
Oct 24, 2011 6.630 6.997 6.580 6.955 325,590 +0.33(+4.90%)
Oct 21, 2011 6.432 6.630 6.411 6.630 208,055 +0.18(+2.74%)
Oct 20, 2011 6.517 6.517 6.191 6.453 163,333 -0.05(-0.76%)
Oct 19, 2011 6.686 6.842 6.453 6.502 230,791 -0.21(-3.16%)
Oct 18, 2011 6.269 6.771 6.170 6.714 293,377 +0.50(+8.08%)
Oct 17, 2011 6.510 6.510 6.199 6.213 209,152 -0.40(-5.99%)
Oct 14, 2011 6.467 6.623 6.375 6.608 156,374 +0.22(+3.43%)
Oct 13, 2011 6.312 6.432 6.234 6.389 213,759 +0.01(+0.22%)
Oct 12, 2011 6.495 6.495 6.333 6.375 363,699 -0.06(-0.88%)
Oct 11, 2011 6.312 6.495 6.276 6.432 291,994 +0.03(+0.44%)
Oct 10, 2011 6.107 6.411 6.036 6.403 221,968 +0.47(+7.86%)
Oct 07, 2011 6.220 6.220 5.782 5.937 272,208 -0.26(-4.22%)
Oct 06, 2011 6.199 6.269 6.085 6.199 247,138 -0.01(-0.23%)
Oct 05, 2011 6.114 6.248 6.008 6.213 194,447 +0.09(+1.50%)
Oct 04, 2011 5.308 6.234 5.188 6.121 530,859 +0.75(+13.95%)
Oct 03, 2011 5.718 5.888 5.365 5.372 310,262 -0.41(-7.09%)
Sep 30, 2011 5.831 6.036 5.782 5.782 377,564 -0.15(-2.50%)
Sep 29, 2011 5.866 5.951 5.647 5.930 376,880 +0.22(+3.84%)
Sep 28, 2011 6.022 6.078 5.711 5.711 248,254 -0.32(-5.28%)
Sep 27, 2011 6.015 6.297 5.958 6.029 215,328 +0.17(+2.90%)
Sep 26, 2011 5.640 5.880 5.534 5.859 317,906 +0.25(+4.54%)
Sep 23, 2011 5.365 5.697 5.294 5.605 380,809 +0.24(+4.48%)
Sep 22, 2011 5.294 5.449 5.230 5.365 520,045 -0.15(-2.69%)
Sep 21, 2011 5.866 5.930 5.506 5.513 302,978 -0.36(-6.14%)
Sep 20, 2011 5.986 6.128 5.859 5.873 286,283 -0.08(-1.31%)
Sep 19, 2011 6.029 6.043 5.859 5.951 245,747 -0.22(-3.55%)
Sep 16, 2011 6.382 6.538 6.135 6.170 823,219 -0.28(-4.38%)
Sep 15, 2011 6.396 6.460 6.283 6.453 178,874 +0.13(+2.13%)
Sep 14, 2011 6.177 6.467 6.100 6.319 392,541 +0.23(+3.71%)
Sep 13, 2011 5.909 6.128 5.838 6.093 416,021 +0.20(+3.48%)
Sep 12, 2011 5.548 5.888 5.534 5.888 465,048 +0.24(+4.26%)
Sep 09, 2011 5.852 5.916 5.591 5.647 318,479 -0.26(-4.43%)
Sep 08, 2011 5.994 6.177 5.888 5.909 291,686 -0.12(-1.99%)
Sep 07, 2011 5.725 6.050 5.725 6.029 326,793 +0.42(+7.57%)
Sep 06, 2011 5.400 5.619 5.379 5.605 274,793 -0.01(-0.13%)
Sep 02, 2011 5.866 5.979 5.591 5.612 396,143 -0.40(-6.70%)
Sep 01, 2011 6.177 6.269 5.972 6.015 434,816 -0.16(-2.63%)
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%)
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.