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 (%)
Feb 27, 2009 4.940 5.160 4.898 5.138 0 +0.13(+2.68%)
Feb 26, 2009 5.202 5.230 5.004 5.004 236,674 -0.16(-3.15%)
Feb 25, 2009 5.449 5.471 5.061 5.167 366,481 -0.28(-5.19%)
Feb 24, 2009 5.117 5.478 5.011 5.449 358,928 +0.42(+8.29%)
Feb 23, 2009 5.386 5.428 5.025 5.032 445,537 -0.35(-6.44%)
Feb 20, 2009 5.379 5.584 5.315 5.379 0 -0.18(-3.18%)
Feb 19, 2009 5.782 5.888 5.421 5.555 428,500 -0.18(-3.20%)
Feb 18, 2009 5.817 5.873 5.612 5.739 484,326 -0.04(-0.61%)
Feb 17, 2009 5.902 6.064 5.732 5.774 720,855 -0.43(-6.95%)
Feb 13, 2009 6.156 6.354 6.107 6.206 445,979 +0.04(+0.57%)
Feb 12, 2009 6.163 6.241 6.008 6.170 862,956 -0.08(-1.24%)
Feb 11, 2009 6.276 6.375 6.149 6.248 416,868 +0.02(+0.34%)
Feb 10, 2009 6.679 6.835 6.093 6.227 950,083 -0.47(-7.07%)
Feb 09, 2009 6.926 7.004 6.531 6.700 523,978 -0.30(-4.24%)
Feb 06, 2009 6.799 7.054 6.722 6.997 595,184 +0.13(+1.85%)
Feb 05, 2009 6.637 6.912 6.495 6.870 553,842 +0.17(+2.53%)
Feb 04, 2009 7.004 7.195 6.700 6.700 598,872 -0.34(-4.82%)
Feb 03, 2009 7.160 7.223 6.990 7.040 578,313 -0.11(-1.58%)
Feb 02, 2009 7.018 7.442 6.884 7.153 969,253 +0.12(+1.71%)
Jan 30, 2009 7.223 7.457 7.004 7.033 0 -0.18(-2.55%)
Jan 29, 2009 6.750 7.287 6.531 7.216 793,827 +0.33(+4.83%)
Jan 28, 2009 6.884 7.025 6.679 6.884 275,303 +0.13(+1.99%)
Jan 27, 2009 6.594 6.863 6.538 6.750 374,425 +0.16(+2.36%)
Jan 26, 2009 6.481 6.693 6.432 6.594 239,570 +0.11(+1.63%)
Jan 23, 2009 5.944 6.729 5.880 6.488 631,597 +0.47(+7.75%)
Jan 22, 2009 6.121 6.149 5.852 6.022 366,552 -0.25(-4.05%)
Jan 21, 2009 6.036 6.312 5.831 6.276 641,253 +0.33(+5.59%)
Jan 20, 2009 6.340 6.340 5.937 5.944 502,045 -0.54(-8.39%)
Jan 16, 2009 6.340 6.488 5.986 6.488 0 +0.10(+1.55%)
Jan 15, 2009 6.276 6.460 5.937 6.389 269,454 +0.05(+0.78%)
Jan 14, 2009 6.552 6.616 6.227 6.340 309,042 -0.37(-5.58%)
Jan 13, 2009 6.601 6.771 6.495 6.714 326,525 +0.11(+1.60%)
Jan 12, 2009 6.510 6.757 6.396 6.608 390,139 +0.07(+1.08%)
Jan 09, 2009 7.068 7.096 6.495 6.538 395,009 -0.55(-7.78%)
Jan 08, 2009 6.559 7.089 6.524 7.089 546,568 +0.42(+6.36%)
Jan 07, 2009 6.912 6.912 6.573 6.665 240,727 -0.30(-4.26%)
Jan 06, 2009 6.806 7.096 6.792 6.962 413,635 +0.19(+2.82%)
Jan 05, 2009 6.573 6.785 6.474 6.771 487,921 +0.18(+2.68%)
Jan 02, 2009 6.601 6.700 6.552 6.594 0 +0.00(+0.00%)
Jan 01, 2009 6.368 6.608 6.269 6.594 0 +0.00(+0.00%)
Dec 31, 2008 6.368 6.608 6.269 6.594 474,590 +0.23(+3.67%)
Dec 30, 2008 6.071 6.375 5.958 6.361 486,787 +0.37(+6.13%)
Dec 29, 2008 6.107 6.142 5.866 5.994 814,233 -0.11(-1.74%)
Dec 26, 2008 6.078 6.206 6.008 6.100 0 +0.06(+0.94%)
Dec 24, 2008 6.276 6.276 6.029 6.043 365,604 -0.26(-4.15%)
Dec 23, 2008 6.297 6.446 6.029 6.305 423,360 +0.06(+1.02%)
Dec 22, 2008 6.071 6.319 6.008 6.241 647,856 +0.17(+2.79%)
Dec 19, 2008 6.163 6.396 5.972 6.071 1,286,410 -0.16(-2.61%)
Dec 18, 2008 6.234 6.305 5.994 6.234 406,687 +0.04(+0.57%)
Dec 17, 2008 6.071 6.255 5.930 6.199 696,086 +0.08(+1.39%)
Dec 16, 2008 6.114 6.135 5.965 6.114 766,983 +0.06(+1.05%)
Dec 15, 2008 5.930 6.184 5.831 6.050 726,702 +0.14(+2.39%)
Dec 12, 2008 5.796 6.022 5.711 5.909 0 -0.03(-0.48%)
Dec 11, 2008 6.227 6.312 5.783 5.937 482,328 -0.38(-6.04%)
Dec 10, 2008 6.326 6.446 6.248 6.319 410,439 +0.09(+1.48%)
Dec 09, 2008 6.283 6.608 6.149 6.227 378,095 -0.10(-1.56%)
Dec 08, 2008 6.248 6.446 6.114 6.326 568,610 +0.23(+3.71%)
Dec 05, 2008 5.803 6.142 5.626 6.100 0 +0.20(+3.35%)
Dec 04, 2008 5.880 6.184 5.789 5.902 476,395 -0.07(-1.18%)
Dec 03, 2008 5.577 5.972 5.258 5.972 617,696 +0.48(+8.75%)
Dec 02, 2008 5.174 5.492 5.032 5.492 389,884 +0.46(+9.13%)
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.