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

Griffon Corp (NY: GFF )

65.26 +1.11 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2009 6.083 6.083 5.864 5.879 268,463 -0.13(-2.23%)
Jun 29, 2009 6.154 6.154 5.907 6.013 282,614 -0.04(-0.58%)
Jun 26, 2009 6.076 6.175 5.900 6.048 1,573,260 -0.05(-0.81%)
Jun 25, 2009 6.013 6.154 6.006 6.098 270,683 +0.25(+4.23%)
Jun 24, 2009 5.836 6.055 5.815 5.850 255,244 +0.06(+0.98%)
Jun 23, 2009 5.836 5.928 5.751 5.794 234,828 +0.01(+0.24%)
Jun 22, 2009 5.836 5.921 5.780 5.780 287,167 -0.09(-1.56%)
Jun 19, 2009 6.161 6.161 5.766 5.872 419,427 -0.18(-3.03%)
Jun 18, 2009 5.907 6.098 5.879 6.055 219,047 +0.16(+2.63%)
Jun 17, 2009 5.893 5.942 5.737 5.900 210,197 -0.01(-0.12%)
Jun 16, 2009 6.069 6.204 5.843 5.907 270,801 -0.08(-1.42%)
Jun 15, 2009 6.338 6.366 5.900 5.992 343,672 -0.54(-8.23%)
Jun 12, 2009 6.451 6.536 6.295 6.529 234,535 +0.01(+0.11%)
Jun 11, 2009 6.656 6.769 6.522 6.522 228,855 -0.11(-1.70%)
Jun 10, 2009 6.995 6.995 6.444 6.635 279,972 -0.29(-4.18%)
Jun 09, 2009 6.960 7.016 6.854 6.924 144,632 -0.01(-0.20%)
Jun 08, 2009 6.946 7.073 6.748 6.938 198,981 -0.11(-1.60%)
Jun 05, 2009 7.207 7.214 6.946 7.051 232,045 -0.11(-1.58%)
Jun 04, 2009 7.129 7.179 6.910 7.165 226,468 +0.08(+1.20%)
Jun 03, 2009 7.101 7.143 6.882 7.080 293,371 -0.11(-1.47%)
Jun 02, 2009 7.200 7.278 7.073 7.186 352,860 -0.01(-0.20%)
Jun 01, 2009 7.009 7.299 7.009 7.200 344,296 +0.35(+5.16%)
May 29, 2009 6.981 6.981 6.613 6.847 393,785 -0.09(-1.32%)
May 28, 2009 6.953 7.030 6.500 6.938 304,367 +0.06(+0.93%)
May 27, 2009 7.157 7.207 6.875 6.875 297,752 -0.35(-4.89%)
May 26, 2009 6.684 7.263 6.620 7.228 727,810 +0.40(+5.90%)
May 22, 2009 6.995 6.995 6.712 6.825 266,038 -0.15(-2.13%)
May 21, 2009 6.903 7.066 6.811 6.974 484,980 +0.00(+0.00%)
May 20, 2009 7.016 7.249 6.946 6.974 318,925 +0.00(+0.00%)
May 19, 2009 7.037 7.179 6.896 6.974 359,959 -0.01(-0.20%)
May 18, 2009 6.847 7.073 6.783 6.988 578,496 +0.21(+3.13%)
May 15, 2009 6.769 6.896 6.656 6.776 334,852 +0.01(+0.10%)
May 14, 2009 6.698 6.875 6.522 6.769 424,146 +0.12(+1.81%)
May 13, 2009 6.762 6.825 6.486 6.649 523,186 -0.20(-2.99%)
May 12, 2009 6.854 6.896 6.585 6.854 412,412 +0.06(+0.94%)
May 11, 2009 6.832 6.875 6.606 6.790 336,478 -0.19(-2.73%)
May 08, 2009 6.705 7.066 6.705 6.981 438,194 +0.41(+6.24%)
May 07, 2009 6.776 6.953 6.486 6.571 534,023 -0.08(-1.27%)
May 06, 2009 6.840 6.840 6.324 6.656 503,543 -0.02(-0.32%)
May 05, 2009 6.409 6.677 6.331 6.677 762,502 +0.27(+4.19%)
May 04, 2009 6.253 6.416 6.232 6.409 515,826 +0.66(+11.43%)
May 01, 2009 6.119 6.119 5.596 5.751 370,165 -0.37(-6.11%)
Apr 30, 2009 6.232 6.303 6.020 6.126 405,397 -0.06(-1.03%)
Apr 29, 2009 5.970 6.288 5.914 6.189 286,871 +0.25(+4.29%)
Apr 28, 2009 5.872 6.112 5.829 5.935 303,058 +0.02(+0.36%)
Apr 27, 2009 5.872 6.076 5.773 5.914 363,922 -0.08(-1.41%)
Apr 24, 2009 6.006 6.189 5.822 5.999 490,044 +0.12(+2.04%)
Apr 23, 2009 6.091 6.091 5.603 5.879 507,956 -0.11(-1.77%)
Apr 22, 2009 5.921 6.260 5.921 5.985 394,988 -0.06(-1.05%)
Apr 21, 2009 5.645 6.105 5.645 6.048 544,689 +0.40(+7.00%)
Apr 20, 2009 5.879 5.928 5.638 5.652 307,713 -0.40(-6.54%)
Apr 17, 2009 6.105 6.126 5.970 6.048 441,210 -0.07(-1.15%)
Apr 16, 2009 5.914 6.211 5.843 6.119 264,862 +0.29(+4.97%)
Apr 15, 2009 5.631 5.921 5.504 5.829 473,649 +0.16(+2.87%)
Apr 14, 2009 5.949 5.999 5.667 5.667 433,655 -0.40(-6.53%)
Apr 13, 2009 5.992 6.175 5.886 6.062 234,845 -0.08(-1.27%)
Apr 09, 2009 5.921 6.324 5.893 6.140 381,705 +0.37(+6.50%)
Apr 08, 2009 5.645 5.822 5.645 5.766 172,826 +0.07(+1.24%)
Apr 07, 2009 5.879 6.006 5.695 5.695 321,861 -0.28(-4.73%)
Apr 06, 2009 5.949 6.034 5.808 5.978 504,225 +0.04(+0.71%)
Apr 03, 2009 6.076 6.076 5.766 5.935 367,443 -0.07(-1.18%)
Apr 02, 2009 5.511 6.105 5.476 6.006 603,492 +0.64(+11.84%)
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.