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

Griffon Corp (NY: GFF )

67.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2011 6.623 6.828 6.623 6.679 165,508 -0.04(-0.53%)
Jul 28, 2011 6.912 6.955 6.707 6.714 147,593 -0.20(-2.86%)
Jul 27, 2011 6.983 7.018 6.792 6.912 314,693 -0.11(-1.51%)
Jul 26, 2011 7.103 7.174 6.934 7.018 179,253 -0.11(-1.49%)
Jul 25, 2011 6.912 7.322 6.912 7.124 279,327 +0.11(+1.61%)
Jul 22, 2011 6.997 7.040 6.976 7.011 119,600 -0.04(-0.60%)
Jul 21, 2011 7.061 7.146 6.983 7.054 225,666 +0.05(+0.71%)
Jul 20, 2011 6.912 7.040 6.891 7.004 114,908 +0.11(+1.64%)
Jul 19, 2011 6.898 6.990 6.785 6.891 182,514 +0.07(+1.04%)
Jul 18, 2011 6.806 6.842 6.750 6.820 202,001 -0.01(-0.10%)
Jul 15, 2011 6.912 6.926 6.799 6.828 329,818 -0.11(-1.63%)
Jul 14, 2011 6.962 7.033 6.926 6.941 243,690 +0.02(+0.31%)
Jul 13, 2011 6.898 7.068 6.820 6.919 154,966 +0.08(+1.24%)
Jul 12, 2011 6.912 6.997 6.835 6.835 195,084 -0.10(-1.43%)
Jul 11, 2011 6.934 6.997 6.891 6.934 195,742 -0.12(-1.70%)
Jul 08, 2011 7.124 7.202 7.040 7.054 208,012 -0.19(-2.63%)
Jul 07, 2011 7.294 7.365 7.195 7.245 232,388 +0.06(+0.79%)
Jul 06, 2011 7.280 7.301 7.174 7.188 168,408 -0.13(-1.83%)
Jul 05, 2011 7.266 7.365 7.245 7.322 145,230 +0.04(+0.48%)
Jul 01, 2011 7.131 7.301 7.103 7.287 227,009 +0.16(+2.28%)
Jun 30, 2011 7.139 7.230 7.096 7.124 350,564 +0.02(+0.30%)
Jun 29, 2011 7.033 7.153 7.033 7.103 252,363 +0.13(+1.82%)
Jun 28, 2011 6.990 7.073 6.962 6.976 191,687 -0.01(-0.10%)
Jun 27, 2011 6.919 7.047 6.919 6.983 265,036 +0.08(+1.13%)
Jun 24, 2011 6.983 7.040 6.849 6.905 286,406 -0.05(-0.71%)
Jun 23, 2011 6.842 6.965 6.792 6.955 256,691 +0.04(+0.51%)
Jun 22, 2011 6.983 7.117 6.919 6.919 214,199 -0.13(-1.81%)
Jun 21, 2011 6.983 7.096 6.941 7.047 293,957 +0.14(+2.05%)
Jun 20, 2011 6.962 6.976 6.877 6.905 413,042 +0.03(+0.41%)
Jun 17, 2011 7.040 7.202 6.799 6.877 1,351,612 -0.11(-1.62%)
Jun 16, 2011 6.976 7.110 6.842 6.990 368,329 +0.03(+0.41%)
Jun 15, 2011 6.934 6.997 6.870 6.962 368,409 -0.08(-1.10%)
Jun 14, 2011 7.209 7.245 6.997 7.040 553,768 -0.08(-1.19%)
Jun 13, 2011 6.997 7.160 6.941 7.124 757,118 +0.18(+2.54%)
Jun 10, 2011 6.919 7.061 6.905 6.948 691,012 +0.01(+0.10%)
Jun 09, 2011 6.962 7.040 6.905 6.941 241,872 +0.01(+0.20%)
Jun 08, 2011 6.891 6.983 6.757 6.926 319,499 -0.01(-0.20%)
Jun 07, 2011 7.096 7.131 6.926 6.941 225,365 -0.08(-1.21%)
Jun 06, 2011 7.068 7.146 7.004 7.025 328,610 -0.05(-0.70%)
Jun 03, 2011 7.033 7.209 7.033 7.075 375,495 +0.01(+0.10%)
May 24, 2011 7.245 7.259 7.040 7.068 389,294 -0.13(-1.77%)
May 23, 2011 7.266 7.294 7.195 7.195 244,942 -0.20(-2.77%)
May 20, 2011 7.421 7.492 7.372 7.400 393,581 -0.11(-1.41%)
May 19, 2011 7.591 7.647 7.400 7.506 707,522 -0.04(-0.56%)
May 18, 2011 7.379 7.577 7.379 7.548 255,930 +0.20(+2.79%)
May 17, 2011 7.506 7.563 7.322 7.344 269,703 -0.28(-3.62%)
May 16, 2011 7.859 7.859 7.612 7.619 250,215 -0.30(-3.84%)
May 13, 2011 8.022 8.107 7.867 7.923 164,897 -0.11(-1.41%)
May 12, 2011 8.050 8.121 7.909 8.036 280,202 -0.06(-0.70%)
May 11, 2011 8.361 8.368 8.086 8.093 98,844 -0.29(-3.46%)
May 10, 2011 8.255 8.397 8.199 8.382 175,577 +0.19(+2.33%)
May 09, 2011 8.001 8.234 7.987 8.192 180,307 +0.20(+2.48%)
May 06, 2011 8.453 8.531 7.951 7.994 267,382 -0.37(-4.40%)
May 05, 2011 8.305 8.644 8.305 8.361 150,182 -0.07(-0.84%)
May 04, 2011 8.651 8.651 8.347 8.432 171,163 -0.20(-2.37%)
May 03, 2011 8.778 8.792 8.552 8.637 157,596 -0.18(-2.00%)
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.