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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 9.181 9.188 8.954 9.025 141,751 -0.12(-1.32%)
Apr 28, 2011 9.011 9.145 8.989 9.145 77,816 +0.14(+1.57%)
Apr 27, 2011 8.996 9.032 8.876 9.004 86,192 -0.01(-0.16%)
Apr 26, 2011 9.011 9.223 8.961 9.018 217,157 +0.04(+0.39%)
Apr 25, 2011 9.089 9.110 8.890 8.982 118,060 -0.01(-0.08%)
Apr 21, 2011 8.989 9.004 8.890 8.989 77,571 +0.06(+0.63%)
Apr 20, 2011 8.883 8.933 8.798 8.933 124,095 +0.23(+2.60%)
Apr 19, 2011 8.770 8.798 8.607 8.706 131,156 -0.01(-0.16%)
Apr 18, 2011 8.692 8.763 8.621 8.720 143,760 -0.13(-1.52%)
Apr 15, 2011 8.741 8.897 8.649 8.855 225,954 +0.04(+0.40%)
Apr 14, 2011 8.692 8.834 8.678 8.819 128,351 +0.05(+0.57%)
Apr 13, 2011 8.989 9.025 8.720 8.770 159,055 -0.16(-1.82%)
Apr 12, 2011 8.919 9.039 8.904 8.933 258,721 -0.08(-0.86%)
Apr 11, 2011 9.060 9.060 8.897 9.011 199,703 -0.01(-0.08%)
Apr 08, 2011 9.400 9.400 8.954 9.018 210,412 -0.31(-3.34%)
Apr 07, 2011 9.457 9.514 9.237 9.329 212,905 -0.10(-1.05%)
Apr 06, 2011 9.400 9.478 9.223 9.429 139,591 +0.11(+1.14%)
Apr 05, 2011 9.379 9.443 9.266 9.322 178,240 -0.09(-0.98%)
Apr 04, 2011 9.429 9.464 9.344 9.414 186,011 -0.01(-0.08%)
Apr 01, 2011 9.379 9.450 9.322 9.421 204,345 +0.12(+1.29%)
Mar 31, 2011 9.308 9.379 9.251 9.301 140,236 -0.04(-0.38%)
Mar 30, 2011 9.322 9.336 9.301 9.336 225,808 +0.18(+1.93%)
Mar 29, 2011 9.046 9.216 8.982 9.159 196,126 +0.09(+1.02%)
Mar 28, 2011 9.315 9.372 9.067 9.067 165,405 -0.25(-2.66%)
Mar 25, 2011 9.195 9.386 9.117 9.315 253,416 +0.17(+1.86%)
Mar 24, 2011 9.273 9.273 9.081 9.145 126,657 -0.07(-0.77%)
Mar 23, 2011 9.280 9.280 9.004 9.216 328,724 -0.08(-0.84%)
Mar 22, 2011 9.195 9.351 9.152 9.294 227,349 +0.10(+1.08%)
Mar 21, 2011 9.203 9.223 9.117 9.195 300,865 +0.21(+2.29%)
Mar 18, 2011 9.124 9.124 8.890 8.989 2,215,639 +0.09(+0.95%)
Mar 17, 2011 8.904 8.961 8.756 8.904 256,833 +0.18(+2.11%)
Mar 16, 2011 8.727 8.784 8.571 8.720 289,780 -0.05(-0.57%)
Mar 15, 2011 8.646 8.904 8.646 8.770 365,440 -0.13(-1.51%)
Mar 14, 2011 8.444 8.911 8.359 8.904 329,218 +0.31(+3.63%)
Mar 11, 2011 8.621 8.656 8.458 8.593 279,453 -0.09(-1.06%)
Mar 10, 2011 8.876 8.883 8.649 8.685 383,952 -0.34(-3.77%)
Mar 09, 2011 9.046 9.103 8.876 9.025 144,841 -0.03(-0.31%)
Mar 08, 2011 8.770 9.188 8.770 9.053 234,787 +0.28(+3.15%)
Mar 07, 2011 8.968 8.970 8.699 8.777 278,896 -0.16(-1.82%)
Mar 04, 2011 9.131 9.131 8.819 8.940 226,667 -0.20(-2.17%)
Mar 03, 2011 8.642 9.166 8.536 9.138 499,802 +0.59(+6.88%)
Mar 02, 2011 8.465 8.600 8.430 8.550 243,112 +0.06(+0.67%)
Mar 01, 2011 8.571 8.600 8.472 8.493 580,278 -0.05(-0.58%)
Feb 28, 2011 8.536 8.600 8.486 8.543 361,101 +0.04(+0.50%)
Feb 25, 2011 8.501 8.557 8.451 8.501 554,210 +0.03(+0.33%)
Feb 24, 2011 8.472 8.557 8.430 8.472 562,892 +0.01(+0.17%)
Feb 23, 2011 8.663 8.678 8.352 8.458 696,572 -0.22(-2.53%)
Feb 22, 2011 8.841 8.911 8.564 8.678 323,471 -0.25(-2.78%)
Feb 18, 2011 8.975 8.996 8.876 8.926 241,889 -0.03(-0.32%)
Feb 17, 2011 8.763 9.103 8.656 8.954 662,964 +0.17(+1.94%)
Feb 16, 2011 8.897 8.919 8.663 8.784 271,687 -0.04(-0.48%)
Feb 15, 2011 8.805 8.911 8.748 8.826 253,824 -0.04(-0.40%)
Feb 14, 2011 8.841 8.883 8.763 8.862 290,828 +0.04(+0.48%)
Feb 11, 2011 8.756 8.890 8.706 8.819 214,136 +0.06(+0.73%)
Feb 10, 2011 8.607 8.936 8.607 8.756 519,015 +0.14(+1.64%)
Feb 09, 2011 8.373 8.759 8.331 8.614 451,552 +0.20(+2.36%)
Feb 08, 2011 8.274 8.501 8.217 8.416 904,308 +0.11(+1.28%)
Feb 07, 2011 8.196 8.444 8.146 8.309 298,400 +0.13(+1.65%)
Feb 04, 2011 7.991 8.182 7.828 8.175 582,610 +0.16(+1.94%)
Feb 03, 2011 8.309 8.479 7.941 8.019 295,554 -0.32(-3.82%)
Feb 02, 2011 8.373 8.444 8.246 8.338 164,404 -0.08(-0.93%)
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.