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 29, 2011 6.620 6.825 6.620 6.677 165,560 -0.04(-0.53%)
Jul 28, 2011 6.910 6.953 6.705 6.712 147,640 -0.20(-2.86%)
Jul 27, 2011 6.981 7.016 6.790 6.910 314,793 -0.11(-1.51%)
Jul 26, 2011 7.101 7.172 6.931 7.016 179,310 -0.11(-1.49%)
Jul 25, 2011 6.910 7.320 6.910 7.122 279,416 +0.11(+1.61%)
Jul 22, 2011 6.995 7.037 6.974 7.009 119,638 -0.04(-0.60%)
Jul 21, 2011 7.059 7.143 6.981 7.051 225,737 +0.05(+0.71%)
Jul 20, 2011 6.910 7.037 6.889 7.002 114,945 +0.11(+1.64%)
Jul 19, 2011 6.896 6.988 6.783 6.889 182,572 +0.07(+1.04%)
Jul 18, 2011 6.804 6.840 6.748 6.818 202,065 -0.01(-0.10%)
Jul 15, 2011 6.910 6.924 6.797 6.825 329,922 -0.11(-1.63%)
Jul 14, 2011 6.960 7.030 6.924 6.938 243,767 +0.02(+0.31%)
Jul 13, 2011 6.896 7.066 6.818 6.917 155,015 +0.08(+1.24%)
Jul 12, 2011 6.910 6.995 6.832 6.832 195,146 -0.10(-1.43%)
Jul 11, 2011 6.931 6.995 6.889 6.931 195,804 -0.12(-1.70%)
Jul 08, 2011 7.122 7.200 7.037 7.051 208,077 -0.19(-2.63%)
Jul 07, 2011 7.292 7.362 7.193 7.242 232,462 +0.06(+0.79%)
Jul 06, 2011 7.278 7.299 7.172 7.186 168,462 -0.13(-1.83%)
Jul 05, 2011 7.263 7.362 7.242 7.320 145,276 +0.04(+0.48%)
Jul 01, 2011 7.129 7.299 7.101 7.285 227,081 +0.16(+2.28%)
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%)
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.