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 (%)
Jul 31, 2008 7.033 7.160 6.976 7.103 169,104 -0.04(-0.50%)
Jul 30, 2008 7.068 7.160 6.891 7.139 210,694 +0.12(+1.71%)
Jul 29, 2008 7.018 7.075 6.863 7.018 265,706 +0.19(+2.80%)
Jul 28, 2008 6.828 6.997 6.785 6.828 144,538 -0.04(-0.51%)
Jul 25, 2008 6.771 7.061 6.764 6.863 244,501 +0.14(+2.10%)
Jul 24, 2008 6.792 6.919 6.541 6.722 300,351 -0.07(-1.04%)
Jul 23, 2008 6.693 6.842 6.608 6.792 361,580 +0.08(+1.16%)
Jul 22, 2008 6.333 6.785 6.333 6.714 256,598 +0.36(+5.67%)
Jul 21, 2008 6.361 6.481 6.253 6.354 234,302 -0.01(-0.11%)
Jul 18, 2008 6.531 6.686 6.255 6.361 570,862 -0.20(-3.02%)
Jul 17, 2008 6.517 6.707 6.464 6.559 254,465 +0.07(+1.09%)
Jul 16, 2008 6.241 6.510 6.170 6.488 296,481 +0.28(+4.56%)
Jul 15, 2008 6.213 6.418 6.184 6.206 372,347 -0.09(-1.46%)
Jul 14, 2008 6.411 6.411 6.234 6.297 313,128 -0.10(-1.55%)
Jul 11, 2008 6.319 6.411 6.241 6.396 387,766 +0.01(+0.22%)
Jul 10, 2008 6.227 6.432 6.227 6.382 284,585 +0.13(+2.15%)
Jul 09, 2008 6.559 6.623 6.213 6.248 283,521 -0.28(-4.23%)
Jul 08, 2008 6.340 6.531 6.220 6.524 263,044 +0.23(+3.59%)
Jul 07, 2008 6.269 6.347 6.149 6.297 290,823 +0.09(+1.48%)
Jul 04, 2008 6.262 6.297 6.191 6.206 154,297 +0.00(+0.00%)
Jul 03, 2008 6.262 6.297 6.191 6.206 154,297 -0.06(-0.90%)
Jul 02, 2008 6.297 6.347 6.213 6.262 384,631 -0.06(-0.89%)
Jul 01, 2008 6.220 6.403 6.163 6.319 718,319 +0.13(+2.05%)
Jun 30, 2008 6.481 6.481 6.184 6.191 352,215 -0.25(-3.84%)
Jun 27, 2008 6.368 6.545 6.283 6.439 851,462 +0.07(+1.11%)
Jun 26, 2008 6.361 6.411 6.333 6.368 197,386 -0.03(-0.44%)
Jun 25, 2008 6.446 8.057 6.347 6.396 379,785 +0.04(+0.67%)
Jun 24, 2008 6.418 6.524 6.354 6.354 520,249 -0.10(-1.53%)
Jun 23, 2008 6.510 6.545 6.333 6.453 808,942 -0.01(-0.22%)
Jun 20, 2008 6.580 6.686 6.326 6.467 726,055 -0.14(-2.14%)
Jun 19, 2008 6.382 6.608 6.375 6.608 810,407 +0.25(+3.89%)
Jun 18, 2008 6.396 6.460 6.333 6.361 766,244 -0.08(-1.21%)
Jun 17, 2008 6.517 6.538 6.411 6.439 250,906 -0.09(-1.41%)
Jun 16, 2008 6.481 6.573 6.467 6.531 166,017 +0.06(+0.87%)
Jun 13, 2008 6.396 6.502 6.361 6.474 130,122 +0.13(+2.12%)
Jun 12, 2008 6.305 6.432 6.305 6.340 171,174 +0.04(+0.56%)
Jun 11, 2008 6.481 6.552 6.305 6.305 223,646 -0.21(-3.25%)
Jun 10, 2008 6.495 6.587 6.453 6.517 149,847 +0.00(+0.00%)
Jun 09, 2008 6.474 6.658 6.474 6.517 215,902 +0.04(+0.66%)
Jun 06, 2008 6.630 6.679 6.467 6.474 288,285 -0.21(-3.17%)
Jun 05, 2008 6.594 6.714 6.587 6.686 184,024 +0.06(+0.96%)
Jun 04, 2008 6.566 6.672 6.559 6.623 347,039 +0.03(+0.43%)
Jun 03, 2008 6.502 6.644 6.502 6.594 284,759 +0.11(+1.74%)
Jun 02, 2008 6.354 6.495 6.354 6.481 318,158 +0.09(+1.44%)
May 30, 2008 6.481 6.502 6.326 6.389 305,380 -0.10(-1.53%)
May 29, 2008 6.481 6.580 6.432 6.488 248,864 +0.05(+0.77%)
May 28, 2008 6.517 6.524 6.333 6.439 200,974 -0.06(-0.98%)
May 27, 2008 6.354 6.580 6.340 6.502 192,963 +0.16(+2.45%)
May 26, 2008 6.276 6.453 6.177 6.347 0 +0.00(+0.00%)
May 23, 2008 6.276 6.453 6.177 6.347 275,018 +0.08(+1.35%)
May 22, 2008 6.488 6.524 6.255 6.262 436,603 -0.26(-4.01%)
May 21, 2008 6.580 6.672 6.488 6.524 187,062 -0.01(-0.22%)
May 20, 2008 6.488 6.573 6.460 6.538 215,516 +0.03(+0.43%)
May 19, 2008 6.418 6.672 6.418 6.510 186,449 +0.09(+1.43%)
May 16, 2008 6.559 6.616 6.396 6.418 206,820 -0.12(-1.84%)
May 15, 2008 6.488 6.601 6.361 6.538 130,503 +0.05(+0.76%)
May 14, 2008 6.580 6.764 6.213 6.488 742,448 -0.07(-1.08%)
May 13, 2008 6.432 7.216 6.326 6.559 2,115,552 +0.15(+2.32%)
May 12, 2008 6.255 6.446 6.191 6.411 271,664 +0.19(+3.07%)
May 09, 2008 6.220 6.354 5.923 6.220 335,511 -0.07(-1.12%)
May 08, 2008 6.439 6.439 6.227 6.290 201,510 -0.06(-1.00%)
May 07, 2008 6.616 6.750 6.340 6.354 299,393 -0.27(-4.06%)
May 06, 2008 6.608 6.707 6.573 6.623 230,119 -0.01(-0.11%)
May 05, 2008 6.941 6.941 6.587 6.630 218,272 -0.28(-4.09%)
May 02, 2008 7.068 7.068 6.757 6.912 237,851 +0.01(+0.10%)
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.