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

Griffon Corp (NY: GFF )

65.56 -1.51 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2010 8.846 9.030 8.804 8.804 309,598 -0.10(-1.11%)
Mar 30, 2010 9.171 9.214 8.889 8.903 491,987 -0.28(-3.00%)
Mar 29, 2010 9.192 9.291 9.151 9.178 305,314 -0.02(-0.23%)
Mar 26, 2010 9.440 9.440 9.164 9.199 237,612 -0.18(-1.88%)
Mar 25, 2010 9.503 9.694 9.319 9.376 282,318 -0.09(-0.97%)
Mar 24, 2010 9.609 9.609 9.426 9.468 155,939 -0.18(-1.90%)
Mar 23, 2010 9.652 9.722 9.461 9.652 230,923 +0.00(+0.00%)
Mar 22, 2010 9.376 9.652 9.320 9.652 217,408 +0.18(+1.94%)
Mar 19, 2010 9.899 9.984 9.376 9.468 640,972 -0.37(-3.80%)
Mar 18, 2010 9.503 9.871 9.503 9.842 427,091 +0.41(+4.34%)
Mar 17, 2010 9.447 9.560 9.327 9.433 457,674 +0.04(+0.38%)
Mar 16, 2010 9.475 9.496 9.284 9.397 238,133 -0.01(-0.08%)
Mar 15, 2010 9.305 9.426 9.305 9.404 233,748 +0.05(+0.53%)
Mar 12, 2010 9.546 9.602 9.284 9.355 317,685 -0.16(-1.71%)
Mar 11, 2010 9.496 9.630 9.150 9.517 246,384 -0.01(-0.15%)
Mar 10, 2010 9.510 9.609 9.404 9.532 411,015 +0.04(+0.37%)
Mar 09, 2010 9.291 9.546 9.221 9.496 415,680 +0.20(+2.13%)
Mar 08, 2010 9.320 9.404 9.228 9.298 269,874 +0.06(+0.61%)
Mar 05, 2010 9.108 9.242 9.016 9.242 297,011 +0.15(+1.63%)
Mar 04, 2010 9.185 9.312 9.072 9.093 336,871 -0.10(-1.08%)
Mar 03, 2010 9.207 9.355 9.157 9.192 230,881 -0.01(-0.15%)
Mar 02, 2010 8.973 9.207 8.973 9.207 580,250 +0.25(+2.84%)
Mar 01, 2010 8.825 8.987 8.783 8.952 382,370 +0.20(+2.34%)
Feb 26, 2010 8.832 8.853 8.712 8.747 178,789 -0.05(-0.56%)
Feb 25, 2010 8.634 8.797 8.571 8.797 125,942 +0.03(+0.32%)
Feb 24, 2010 8.754 8.853 8.655 8.768 116,558 +0.03(+0.32%)
Feb 23, 2010 8.818 8.825 8.664 8.740 216,747 -0.12(-1.36%)
Feb 22, 2010 8.811 8.938 8.811 8.860 173,475 +0.04(+0.40%)
Feb 19, 2010 8.507 8.853 8.493 8.825 234,954 +0.31(+3.65%)
Feb 18, 2010 8.493 8.549 8.408 8.514 717,409 +0.04(+0.50%)
Feb 17, 2010 8.472 8.493 8.408 8.472 327,832 +0.00(+0.00%)
Feb 16, 2010 8.712 8.712 8.345 8.472 293,761 -0.12(-1.40%)
Feb 12, 2010 8.175 8.592 8.592 8.592 458,274 +0.35(+4.20%)
Feb 11, 2010 8.062 8.253 7.949 8.246 229,496 +0.18(+2.28%)
Feb 10, 2010 8.048 8.104 7.921 8.062 685,377 -0.04(-0.44%)
Feb 09, 2010 8.090 8.104 7.906 8.097 402,724 +0.08(+0.97%)
Feb 08, 2010 8.323 8.323 8.005 8.019 298,817 -0.27(-3.24%)
Feb 05, 2010 8.288 8.345 7.984 8.288 453,685 +0.02(+0.26%)
Feb 04, 2010 8.323 8.507 8.133 8.267 379,717 -0.27(-3.15%)
Feb 03, 2010 8.422 8.535 8.394 8.535 370,400 +0.08(+0.92%)
Feb 02, 2010 8.337 8.489 8.267 8.458 380,414 +0.17(+2.05%)
Feb 01, 2010 8.401 8.401 8.239 8.288 259,859 -0.06(-0.68%)
Jan 29, 2010 8.564 8.564 8.337 8.345 292,452 -0.16(-1.91%)
Jan 28, 2010 8.585 8.620 8.309 8.507 316,076 -0.04(-0.41%)
Jan 27, 2010 8.514 8.578 8.394 8.542 235,176 -0.01(-0.17%)
Jan 26, 2010 8.853 8.853 8.535 8.556 239,063 -0.31(-3.51%)
Jan 25, 2010 8.825 8.924 8.726 8.867 458,562 +0.15(+1.70%)
Jan 22, 2010 8.585 8.747 8.556 8.719 570,985 +0.11(+1.23%)
Jan 21, 2010 8.761 8.811 8.585 8.613 271,347 -0.15(-1.69%)
Jan 20, 2010 8.832 8.938 8.634 8.761 214,716 -0.18(-1.98%)
Jan 19, 2010 8.832 9.002 8.832 8.938 711,508 +0.28(+3.18%)
Jan 15, 2010 8.719 8.662 8.662 8.662 288,438 +0.00(+0.00%)
Jan 14, 2010 8.698 8.811 8.634 8.662 129,058 -0.04(-0.41%)
Jan 13, 2010 8.634 8.726 8.549 8.698 148,019 +0.08(+0.90%)
Jan 12, 2010 8.797 8.825 8.585 8.620 190,099 -0.23(-2.56%)
Jan 11, 2010 9.009 9.009 8.797 8.846 250,035 -0.06(-0.63%)
Jan 08, 2010 8.874 8.903 8.768 8.903 332,037 +0.02(+0.24%)
Jan 07, 2010 8.719 8.896 8.641 8.881 323,269 +0.18(+2.11%)
Jan 06, 2010 8.818 8.896 8.648 8.698 285,676 -0.11(-1.20%)
Jan 05, 2010 8.825 8.903 8.719 8.804 313,248 +0.01(+0.16%)
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.