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 (%)
Jun 30, 2011 7.136 7.228 7.094 7.122 350,675 +0.02(+0.30%)
Jun 29, 2011 7.030 7.150 7.030 7.101 252,443 +0.13(+1.82%)
Jun 28, 2011 6.988 7.071 6.960 6.974 191,748 -0.01(-0.10%)
Jun 27, 2011 6.917 7.044 6.917 6.981 265,120 +0.08(+1.13%)
Jun 24, 2011 6.981 7.037 6.847 6.903 286,496 -0.05(-0.71%)
Jun 23, 2011 6.840 6.963 6.790 6.953 256,772 +0.04(+0.51%)
Jun 22, 2011 6.981 7.115 6.917 6.917 214,266 -0.13(-1.81%)
Jun 21, 2011 6.981 7.094 6.938 7.044 294,050 +0.14(+2.05%)
Jun 20, 2011 6.960 6.974 6.875 6.903 413,173 +0.03(+0.41%)
Jun 17, 2011 7.037 7.200 6.797 6.875 1,352,040 -0.11(-1.62%)
Jun 16, 2011 6.974 7.108 6.840 6.988 368,445 +0.03(+0.41%)
Jun 15, 2011 6.931 6.995 6.868 6.960 368,526 -0.08(-1.10%)
Jun 14, 2011 7.207 7.242 6.995 7.037 553,943 -0.08(-1.19%)
Jun 13, 2011 6.995 7.157 6.938 7.122 757,358 +0.18(+2.54%)
Jun 10, 2011 6.917 7.059 6.903 6.946 691,230 +0.01(+0.10%)
Jun 09, 2011 6.960 7.037 6.903 6.938 241,948 +0.01(+0.20%)
Jun 08, 2011 6.889 6.981 6.755 6.924 319,600 -0.01(-0.20%)
Jun 07, 2011 7.094 7.129 6.924 6.938 225,436 -0.08(-1.21%)
Jun 06, 2011 7.066 7.143 7.002 7.023 328,713 -0.05(-0.70%)
Jun 03, 2011 7.030 7.207 7.030 7.073 375,614 +0.01(+0.10%)
May 24, 2011 7.242 7.256 7.037 7.066 389,417 -0.13(-1.77%)
May 23, 2011 7.263 7.292 7.193 7.193 245,020 -0.20(-2.77%)
May 20, 2011 7.419 7.490 7.369 7.398 393,706 -0.11(-1.41%)
May 19, 2011 7.588 7.645 7.398 7.504 707,746 -0.04(-0.56%)
May 18, 2011 7.377 7.574 7.377 7.546 256,011 +0.20(+2.79%)
May 17, 2011 7.504 7.560 7.320 7.341 269,789 -0.28(-3.62%)
May 16, 2011 7.857 7.857 7.610 7.617 250,294 -0.30(-3.84%)
May 13, 2011 8.019 8.104 7.864 7.921 164,949 -0.11(-1.41%)
May 12, 2011 8.048 8.118 7.906 8.034 280,290 -0.06(-0.70%)
May 11, 2011 8.359 8.366 8.083 8.090 98,875 -0.29(-3.46%)
May 10, 2011 8.253 8.394 8.196 8.380 175,633 +0.19(+2.33%)
May 09, 2011 7.998 8.231 7.984 8.189 180,364 +0.20(+2.48%)
May 06, 2011 8.450 8.528 7.949 7.991 267,466 -0.37(-4.40%)
May 05, 2011 8.302 8.641 8.302 8.359 150,230 -0.07(-0.84%)
May 04, 2011 8.648 8.648 8.345 8.429 171,217 -0.20(-2.37%)
May 03, 2011 8.776 8.790 8.549 8.634 157,646 -0.18(-2.00%)
May 02, 2011 8.846 8.846 8.797 8.811 100,712 -0.19(-2.12%)
Apr 29, 2011 9.157 9.165 8.931 9.002 142,116 -0.12(-1.32%)
Apr 28, 2011 8.987 9.122 8.966 9.122 78,017 +0.14(+1.57%)
Apr 27, 2011 8.973 9.009 8.853 8.980 86,414 -0.01(-0.16%)
Apr 26, 2011 8.987 9.199 8.938 8.995 217,716 +0.04(+0.39%)
Apr 25, 2011 9.065 9.086 8.867 8.959 118,364 -0.01(-0.08%)
Apr 21, 2011 8.966 8.980 8.867 8.966 77,770 +0.06(+0.63%)
Apr 20, 2011 8.860 8.910 8.776 8.910 124,415 +0.23(+2.60%)
Apr 19, 2011 8.747 8.776 8.585 8.684 131,494 -0.01(-0.16%)
Apr 18, 2011 8.670 8.740 8.599 8.698 144,130 -0.13(-1.52%)
Apr 15, 2011 8.719 8.874 8.627 8.832 226,536 +0.04(+0.40%)
Apr 14, 2011 8.670 8.811 8.655 8.797 128,682 +0.05(+0.57%)
Apr 13, 2011 8.966 9.002 8.698 8.747 159,464 -0.16(-1.82%)
Apr 12, 2011 8.896 9.016 8.881 8.910 259,386 -0.08(-0.86%)
Apr 11, 2011 9.037 9.037 8.874 8.987 200,217 -0.01(-0.08%)
Apr 08, 2011 9.376 9.376 8.931 8.995 210,953 -0.31(-3.34%)
Apr 07, 2011 9.433 9.489 9.214 9.305 213,453 -0.10(-1.05%)
Apr 06, 2011 9.376 9.454 9.199 9.404 139,950 +0.11(+1.14%)
Apr 05, 2011 9.355 9.418 9.242 9.298 178,698 -0.09(-0.98%)
Apr 04, 2011 9.404 9.440 9.320 9.390 186,490 -0.01(-0.08%)
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.