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 (%)
Mar 31, 2011 9.305 9.376 9.249 9.298 140,281 -0.04(-0.38%)
Mar 30, 2011 9.319 9.334 9.298 9.334 225,879 +0.18(+1.93%)
Mar 29, 2011 9.043 9.213 8.979 9.156 196,188 +0.09(+1.02%)
Mar 28, 2011 9.312 9.369 9.064 9.064 165,457 -0.25(-2.66%)
Mar 25, 2011 9.192 9.383 9.114 9.312 253,496 +0.17(+1.86%)
Mar 24, 2011 9.270 9.270 9.079 9.142 126,698 -0.07(-0.77%)
Mar 23, 2011 9.277 9.277 9.001 9.213 328,828 -0.08(-0.84%)
Mar 22, 2011 9.192 9.348 9.149 9.291 227,421 +0.10(+1.08%)
Mar 21, 2011 9.200 9.220 9.114 9.192 300,960 +0.21(+2.29%)
Mar 18, 2011 9.121 9.121 8.887 8.986 2,216,340 +0.08(+0.95%)
Mar 17, 2011 8.902 8.958 8.753 8.902 256,915 +0.18(+2.11%)
Mar 16, 2011 8.724 8.781 8.569 8.717 289,872 -0.05(-0.57%)
Mar 15, 2011 8.643 8.902 8.643 8.767 365,556 -0.13(-1.51%)
Mar 14, 2011 8.441 8.909 8.356 8.902 329,322 +0.31(+3.63%)
Mar 11, 2011 8.618 8.654 8.455 8.590 279,541 -0.09(-1.06%)
Mar 10, 2011 8.873 8.880 8.647 8.682 384,073 -0.34(-3.77%)
Mar 09, 2011 9.043 9.100 8.873 9.022 144,887 -0.03(-0.31%)
Mar 08, 2011 8.767 9.185 8.767 9.050 234,862 +0.28(+3.15%)
Mar 07, 2011 8.965 8.967 8.696 8.774 278,985 -0.16(-1.82%)
Mar 04, 2011 9.128 9.128 8.817 8.937 226,739 -0.20(-2.17%)
Mar 03, 2011 8.640 9.164 8.533 9.135 499,960 +0.59(+6.88%)
Mar 02, 2011 8.462 8.597 8.427 8.547 243,189 +0.06(+0.67%)
Mar 01, 2011 8.569 8.597 8.470 8.491 580,462 -0.05(-0.58%)
Feb 28, 2011 8.533 8.597 8.484 8.540 361,215 +0.04(+0.50%)
Feb 25, 2011 8.498 8.555 8.448 8.498 554,386 +0.03(+0.33%)
Feb 24, 2011 8.470 8.555 8.427 8.470 563,070 +0.01(+0.17%)
Feb 23, 2011 8.661 8.675 8.349 8.455 696,792 -0.22(-2.53%)
Feb 22, 2011 8.838 8.909 8.562 8.675 323,574 -0.25(-2.78%)
Feb 18, 2011 8.972 8.994 8.873 8.923 241,966 -0.03(-0.32%)
Feb 17, 2011 8.760 9.100 8.654 8.951 663,174 +0.17(+1.94%)
Feb 16, 2011 8.894 8.916 8.661 8.781 271,773 -0.04(-0.48%)
Feb 15, 2011 8.802 8.909 8.746 8.824 253,904 -0.04(-0.40%)
Feb 14, 2011 8.838 8.880 8.760 8.859 290,920 +0.04(+0.48%)
Feb 11, 2011 8.753 8.887 8.703 8.817 214,204 +0.06(+0.73%)
Feb 10, 2011 8.604 8.933 8.604 8.753 519,179 +0.14(+1.64%)
Feb 09, 2011 8.370 8.756 8.328 8.611 451,695 +0.20(+2.36%)
Feb 08, 2011 8.271 8.498 8.215 8.413 904,594 +0.11(+1.28%)
Feb 07, 2011 8.193 8.441 8.144 8.307 298,494 +0.13(+1.65%)
Feb 04, 2011 7.988 8.179 7.825 8.172 582,795 +0.16(+1.94%)
Feb 03, 2011 8.307 8.477 7.938 8.016 295,648 -0.32(-3.82%)
Feb 02, 2011 8.370 8.441 8.243 8.335 164,456 -0.08(-0.93%)
Feb 01, 2011 8.293 8.512 8.222 8.413 184,162 +0.17(+2.06%)
Jan 31, 2011 8.186 8.321 8.151 8.243 220,719 +0.08(+0.95%)
Jan 28, 2011 8.484 8.512 8.108 8.165 923,599 -0.34(-4.00%)
Jan 27, 2011 8.448 8.533 8.363 8.505 171,099 +0.02(+0.25%)
Jan 26, 2011 8.200 8.555 8.200 8.484 418,637 +0.33(+3.99%)
Jan 25, 2011 7.953 8.158 7.903 8.158 212,607 +0.18(+2.22%)
Jan 24, 2011 8.002 8.009 7.846 7.981 850,383 +0.01(+0.18%)
Jan 21, 2011 8.179 8.222 7.875 7.967 407,566 -0.18(-2.17%)
Jan 20, 2011 8.243 8.335 8.144 8.144 188,297 -0.14(-1.71%)
Jan 19, 2011 8.427 8.491 8.278 8.285 394,372 -0.17(-2.01%)
Jan 18, 2011 8.427 8.484 8.406 8.455 238,871 +0.03(+0.34%)
Jan 14, 2011 8.526 8.526 8.385 8.427 418,217 -0.10(-1.16%)
Jan 13, 2011 8.484 8.540 8.377 8.526 784,780 +0.01(+0.17%)
Jan 12, 2011 8.781 8.781 8.484 8.512 281,853 -0.19(-2.20%)
Jan 11, 2011 8.894 8.930 8.604 8.703 249,889 -0.15(-1.68%)
Jan 10, 2011 8.788 8.979 8.739 8.852 203,731 +0.01(+0.16%)
Jan 07, 2011 8.930 9.001 8.640 8.838 195,507 -0.09(-1.03%)
Jan 06, 2011 9.121 9.149 8.916 8.930 181,068 -0.21(-2.25%)
Jan 05, 2011 8.937 9.156 8.894 9.135 198,334 +0.17(+1.90%)
Jan 04, 2011 9.355 9.355 8.859 8.965 257,275 -0.30(-3.21%)
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.