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

Griffon Corp (NY: GFF )

64.15 -2.68 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2009 6.234 6.305 6.022 6.128 405,269 -0.06(-1.03%)
Apr 29, 2009 5.972 6.290 5.916 6.191 286,781 +0.25(+4.29%)
Apr 28, 2009 5.873 6.114 5.831 5.937 302,962 +0.02(+0.36%)
Apr 27, 2009 5.873 6.078 5.774 5.916 363,807 -0.08(-1.41%)
Apr 24, 2009 6.008 6.191 5.824 6.001 489,889 +0.12(+2.04%)
Apr 23, 2009 6.093 6.093 5.605 5.880 507,795 -0.11(-1.77%)
Apr 22, 2009 5.923 6.262 5.923 5.986 394,863 -0.06(-1.05%)
Apr 21, 2009 5.647 6.107 5.647 6.050 544,516 +0.40(+7.00%)
Apr 20, 2009 5.880 5.930 5.640 5.654 307,616 -0.40(-6.54%)
Apr 17, 2009 6.107 6.128 5.972 6.050 441,071 -0.07(-1.15%)
Apr 16, 2009 5.916 6.213 5.845 6.121 264,778 +0.29(+4.97%)
Apr 15, 2009 5.633 5.923 5.506 5.831 473,499 +0.16(+2.87%)
Apr 14, 2009 5.951 6.001 5.668 5.668 433,518 -0.40(-6.53%)
Apr 13, 2009 5.994 6.177 5.888 6.064 234,771 -0.08(-1.27%)
Apr 09, 2009 5.923 6.326 5.895 6.142 381,585 +0.37(+6.50%)
Apr 08, 2009 5.647 5.824 5.647 5.767 172,772 +0.07(+1.24%)
Apr 07, 2009 5.880 6.008 5.697 5.697 321,759 -0.28(-4.73%)
Apr 06, 2009 5.951 6.036 5.810 5.979 504,066 +0.04(+0.71%)
Apr 03, 2009 6.078 6.078 5.767 5.937 367,327 -0.07(-1.18%)
Apr 02, 2009 5.513 6.107 5.478 6.008 603,301 +0.64(+11.84%)
Apr 01, 2009 5.202 5.520 5.160 5.372 503,155 +0.07(+1.33%)
Mar 31, 2009 5.456 5.499 5.181 5.301 364,507 -0.07(-1.32%)
Mar 30, 2009 5.428 5.456 5.244 5.372 387,864 -0.35(-6.17%)
Mar 26, 2009 5.534 5.838 5.428 5.725 484,934 +0.28(+5.19%)
Mar 25, 2009 5.230 5.463 5.230 5.442 636,017 +0.23(+4.34%)
Mar 24, 2009 5.280 5.485 5.216 5.216 568,204 -0.08(-1.60%)
Mar 23, 2009 5.343 5.527 5.301 5.301 754,744 +0.14(+2.74%)
Mar 20, 2009 5.032 5.315 5.032 5.160 661,429 +0.14(+2.82%)
Mar 19, 2009 5.308 5.357 5.015 5.018 314,020 -0.21(-3.97%)
Mar 18, 2009 5.216 5.414 5.068 5.226 410,394 +0.00(+0.05%)
Mar 17, 2009 5.068 5.223 4.962 5.223 411,514 +0.16(+3.21%)
Mar 16, 2009 5.075 5.089 4.813 5.061 707,925 +0.02(+0.42%)
Mar 13, 2009 5.061 5.174 4.870 5.039 0 -0.01(-0.14%)
Mar 12, 2009 4.771 5.096 4.718 5.046 410,017 +0.23(+4.69%)
Mar 11, 2009 4.432 4.877 4.410 4.820 416,342 +0.43(+9.82%)
Mar 10, 2009 4.354 4.594 4.318 4.389 400,087 +0.12(+2.81%)
Mar 09, 2009 4.311 4.488 4.241 4.269 298,149 -0.08(-1.79%)
Mar 06, 2009 4.255 4.446 4.170 4.347 0 +0.01(+0.17%)
Mar 05, 2009 4.276 4.432 4.135 4.340 304,302 -0.04(-0.97%)
Mar 04, 2009 4.403 4.545 4.290 4.382 427,581 -0.30(-6.34%)
Mar 02, 2009 5.039 5.039 4.665 4.679 363,791 -0.46(-8.94%)
Feb 27, 2009 4.940 5.160 4.898 5.138 0 +0.13(+2.68%)
Feb 26, 2009 5.202 5.230 5.004 5.004 236,674 -0.16(-3.15%)
Feb 25, 2009 5.449 5.471 5.061 5.167 366,481 -0.28(-5.19%)
Feb 24, 2009 5.117 5.478 5.011 5.449 358,928 +0.42(+8.29%)
Feb 23, 2009 5.386 5.428 5.025 5.032 445,537 -0.35(-6.44%)
Feb 20, 2009 5.379 5.584 5.315 5.379 0 -0.18(-3.18%)
Feb 19, 2009 5.782 5.888 5.421 5.555 428,500 -0.18(-3.20%)
Feb 18, 2009 5.817 5.873 5.612 5.739 484,326 -0.04(-0.61%)
Feb 17, 2009 5.902 6.064 5.732 5.774 720,855 -0.43(-6.95%)
Feb 13, 2009 6.156 6.354 6.107 6.206 445,979 +0.04(+0.57%)
Feb 12, 2009 6.163 6.241 6.008 6.170 862,956 -0.08(-1.24%)
Feb 11, 2009 6.276 6.375 6.149 6.248 416,868 +0.02(+0.34%)
Feb 10, 2009 6.679 6.835 6.093 6.227 950,083 -0.47(-7.07%)
Feb 09, 2009 6.926 7.004 6.531 6.700 523,978 -0.30(-4.24%)
Feb 06, 2009 6.799 7.054 6.722 6.997 595,184 +0.13(+1.85%)
Feb 05, 2009 6.637 6.912 6.495 6.870 553,842 +0.17(+2.53%)
Feb 04, 2009 7.004 7.195 6.700 6.700 598,872 -0.34(-4.82%)
Feb 03, 2009 7.160 7.223 6.990 7.040 578,313 -0.11(-1.58%)
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.