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 (%)
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%)
Jan 03, 2011 9.114 9.334 9.079 9.263 330,475 +0.24(+2.67%)
Dec 31, 2010 9.050 9.234 8.986 9.022 294,204 -0.04(-0.47%)
Dec 30, 2010 9.043 9.156 9.029 9.064 165,970 +0.04(+0.39%)
Dec 29, 2010 8.866 9.050 8.696 9.029 264,854 +0.17(+1.92%)
Dec 28, 2010 8.887 8.958 8.852 8.859 228,868 -0.04(-0.40%)
Dec 27, 2010 8.809 8.965 8.809 8.894 249,419 +0.08(+0.88%)
Dec 23, 2010 8.852 8.902 8.809 8.817 80,805 -0.01(-0.16%)
Dec 22, 2010 8.873 8.887 8.817 8.831 242,711 +0.01(+0.08%)
Dec 21, 2010 8.611 8.880 8.611 8.824 299,998 +0.25(+2.89%)
Dec 20, 2010 8.519 8.724 8.505 8.576 355,819 +0.06(+0.66%)
Dec 17, 2010 8.618 8.632 8.491 8.519 743,160 -0.19(-2.20%)
Dec 16, 2010 8.739 8.795 8.668 8.710 336,999 -0.03(-0.32%)
Dec 15, 2010 8.767 8.902 8.717 8.739 394,233 -0.05(-0.56%)
Dec 14, 2010 8.760 8.880 8.746 8.788 263,841 +0.08(+0.98%)
Dec 13, 2010 8.753 8.873 8.696 8.703 363,003 +0.01(+0.08%)
Dec 10, 2010 8.555 8.732 8.540 8.696 421,270 +0.16(+1.82%)
Dec 09, 2010 8.547 8.597 8.448 8.540 783,280 +0.06(+0.67%)
Dec 08, 2010 8.470 8.597 8.399 8.484 532,777 +0.04(+0.42%)
Dec 07, 2010 8.632 8.668 8.385 8.448 359,210 -0.06(-0.67%)
Dec 06, 2010 8.555 8.639 8.484 8.505 277,708 -0.08(-0.91%)
Dec 03, 2010 8.668 8.724 8.512 8.583 535,549 -0.16(-1.86%)
Dec 02, 2010 8.788 8.840 8.682 8.746 281,919 -0.01(-0.16%)
Dec 01, 2010 8.703 8.802 8.676 8.760 370,373 +0.18(+2.06%)
Nov 30, 2010 8.590 8.817 8.547 8.583 433,665 -0.08(-0.98%)
Nov 29, 2010 8.923 8.930 8.590 8.668 401,743 -0.35(-3.85%)
Nov 26, 2010 8.937 9.029 8.866 9.015 64,440 +0.00(+0.00%)
Nov 24, 2010 8.845 9.015 9.015 9.015 193,724 +0.19(+2.17%)
Nov 23, 2010 8.838 8.880 8.724 8.824 217,961 -0.17(-1.89%)
Nov 22, 2010 9.008 9.107 8.795 8.994 277,496 -0.05(-0.55%)
Nov 19, 2010 9.071 9.128 8.930 9.043 186,794 -0.07(-0.78%)
Nov 18, 2010 8.958 9.305 8.930 9.114 520,774 +0.26(+2.96%)
Nov 17, 2010 9.121 9.121 8.668 8.852 519,711 -0.27(-2.95%)
Nov 16, 2010 9.319 9.334 9.043 9.121 244,728 -0.31(-3.30%)
Nov 15, 2010 9.440 9.532 9.326 9.433 121,665 +0.09(+0.99%)
Nov 12, 2010 9.397 9.482 9.319 9.341 158,493 -0.20(-2.08%)
Nov 11, 2010 9.369 9.539 9.341 9.539 264,208 +0.04(+0.45%)
Nov 10, 2010 9.369 9.503 9.149 9.496 245,081 +0.12(+1.28%)
Nov 09, 2010 9.461 9.461 9.284 9.376 350,946 -0.08(-0.90%)
Nov 08, 2010 9.468 9.553 9.362 9.461 234,244 -0.08(-0.82%)
Nov 05, 2010 9.383 9.645 9.369 9.539 229,374 +0.16(+1.66%)
Nov 04, 2010 9.185 9.397 9.142 9.383 221,712 +0.31(+3.43%)
Nov 03, 2010 8.944 9.093 8.852 9.071 396,123 +0.11(+1.26%)
Nov 02, 2010 8.484 8.986 8.484 8.958 351,202 +0.55(+6.57%)
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.