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 (%)
Sep 30, 2010 8.613 8.771 8.524 8.618 162,131 -0.04(-0.46%)
Sep 29, 2010 8.552 8.750 8.531 8.658 173,650 +0.05(+0.57%)
Sep 28, 2010 8.474 8.616 8.142 8.609 334,395 +0.18(+2.18%)
Sep 27, 2010 8.347 8.481 8.121 8.425 317,634 +0.06(+0.68%)
Sep 24, 2010 8.156 8.467 8.064 8.368 368,199 +0.36(+4.50%)
Sep 23, 2010 8.043 8.340 7.980 8.008 2,451 -0.12(-1.44%)
Sep 22, 2010 8.192 8.248 7.995 8.125 384,861 -0.11(-1.33%)
Sep 21, 2010 8.347 8.510 8.234 8.234 268,209 -0.15(-1.77%)
Sep 20, 2010 8.333 8.418 8.142 8.382 330,232 +0.08(+0.94%)
Sep 17, 2010 8.305 8.503 8.199 8.305 514,799 -0.41(-4.70%)
Sep 15, 2010 8.481 8.736 8.340 8.715 187,805 +0.21(+2.49%)
Sep 14, 2010 8.602 8.679 8.453 8.503 160,365 -0.11(-1.31%)
Sep 13, 2010 8.432 8.729 8.432 8.616 304,713 +0.30(+3.66%)
Sep 10, 2010 8.284 8.481 8.276 8.312 204,292 +0.04(+0.51%)
Sep 09, 2010 8.474 8.474 8.093 8.269 159,506 -0.03(-0.34%)
Sep 08, 2010 8.227 8.453 8.213 8.298 145,481 +0.12(+1.47%)
Sep 07, 2010 8.382 8.411 8.022 8.178 1,994 -0.23(-2.77%)
Sep 03, 2010 8.312 8.467 8.305 8.411 336,622 +0.21(+2.59%)
Sep 02, 2010 8.022 8.262 7.973 8.199 993 +0.14(+1.75%)
Sep 01, 2010 7.690 8.072 7.662 8.057 399,979 +0.45(+5.95%)
Aug 31, 2010 7.598 8.057 7.464 7.605 565 -0.45(-5.61%)
Aug 30, 2010 8.170 8.213 7.958 8.057 265,832 -0.13(-1.64%)
Aug 27, 2010 8.192 8.255 7.888 8.192 427,362 +0.21(+2.66%)
Aug 26, 2010 8.029 8.170 7.838 7.980 1,397 -0.02(-0.26%)
Aug 25, 2010 7.937 8.072 7.810 8.001 1,383 -0.02(-0.26%)
Aug 24, 2010 8.008 8.206 7.824 8.022 5,622 -0.16(-1.90%)
Aug 23, 2010 8.729 8.884 8.163 8.178 449,019 -0.52(-5.93%)
Aug 20, 2010 8.708 8.743 8.496 8.693 205,414 -0.12(-1.36%)
Aug 19, 2010 8.983 8.983 8.679 8.814 2,092 -0.24(-2.65%)
Aug 18, 2010 8.990 9.224 8.863 9.054 21,692 +0.04(+0.47%)
Aug 17, 2010 8.807 9.089 8.701 9.012 3,337 +0.35(+4.00%)
Aug 16, 2010 8.397 8.785 8.390 8.665 185,681 +0.20(+2.42%)
Aug 13, 2010 8.460 8.856 8.460 8.460 326,460 -0.47(-5.23%)
Aug 12, 2010 8.941 9.019 8.778 8.927 241,575 -0.25(-2.77%)
Aug 11, 2010 9.471 9.492 9.096 9.181 6,058 -0.58(-5.94%)
Aug 10, 2010 9.740 9.881 9.535 9.761 2,583 -0.12(-1.22%)
Aug 09, 2010 9.937 10.01 9.761 9.881 241,413 +0.05(+0.50%)
Aug 06, 2010 9.831 9.874 9.556 9.831 244,106 -0.08(-0.86%)
Aug 05, 2010 9.874 10.06 9.824 9.916 275,417 -0.03(-0.28%)
Aug 04, 2010 9.838 10.11 9.810 9.944 341,725 +0.16(+1.59%)
Aug 03, 2010 9.577 10.11 9.337 9.789 373,350 +0.09(+0.95%)
Aug 02, 2010 9.754 9.846 9.598 9.697 248,856 +0.11(+1.18%)
Jul 30, 2010 9.584 9.690 9.245 9.584 199,033 +0.05(+0.52%)
Jul 29, 2010 9.549 9.669 9.351 9.535 295,199 +0.05(+0.52%)
Jul 28, 2010 9.485 9.633 9.358 9.485 2,245 -0.15(-1.54%)
Jul 27, 2010 9.676 9.768 9.492 9.633 238,619 +0.02(+0.22%)
Jul 26, 2010 9.478 9.633 9.365 9.612 365,949 +0.13(+1.42%)
Jul 23, 2010 9.103 9.633 8.962 9.478 390,579 +0.29(+3.15%)
Jul 22, 2010 9.040 9.372 9.040 9.188 642,102 +0.28(+3.17%)
Jul 21, 2010 8.976 9.082 8.821 8.906 305,720 +0.04(+0.40%)
Jul 20, 2010 8.284 8.884 8.262 8.870 579,479 +0.48(+5.73%)
Jul 19, 2010 8.312 8.397 8.192 8.390 356,529 +0.14(+1.71%)
Jul 16, 2010 8.248 8.517 8.156 8.248 539,358 -0.25(-2.91%)
Jul 15, 2010 8.390 8.526 8.199 8.496 264,061 +0.10(+1.18%)
Jul 14, 2010 8.382 8.503 8.276 8.397 177,901 -0.06(-0.67%)
Jul 13, 2010 8.453 8.460 7.923 8.453 5,488 +0.59(+7.55%)
Jul 12, 2010 7.965 7.965 7.711 7.859 127,099 -0.13(-1.68%)
Jul 09, 2010 7.994 8.001 7.753 7.994 102,476 +0.10(+1.25%)
Jul 08, 2010 7.895 7.923 7.729 7.895 1,668 +0.13(+1.73%)
Jul 07, 2010 7.329 7.796 7.329 7.761 214,861 +0.45(+6.09%)
Jul 06, 2010 7.315 7.902 7.294 7.315 3,084 -0.35(-4.61%)
Jul 02, 2010 7.669 7.888 7.577 7.669 144,186 -0.06(-0.82%)
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.