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

Griffon Corp (NY: GFF )

67.85 +0.45 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
May 24, 2011 7.261 7.275 7.055 7.084 388,418 -0.13(-1.77%)
May 23, 2011 7.282 7.310 7.211 7.211 244,391 -0.21(-2.77%)
May 20, 2011 7.438 7.509 7.388 7.417 392,695 -0.11(-1.41%)
May 19, 2011 7.608 7.665 7.417 7.523 705,930 -0.04(-0.56%)
May 18, 2011 7.395 7.594 7.395 7.566 255,354 +0.21(+2.79%)
May 17, 2011 7.523 7.580 7.339 7.360 269,097 -0.28(-3.62%)
May 16, 2011 7.877 7.877 7.629 7.636 249,652 -0.30(-3.84%)
May 13, 2011 8.040 8.125 7.884 7.941 164,526 -0.11(-1.41%)
May 12, 2011 8.068 8.139 7.927 8.054 279,571 -0.06(-0.70%)
May 11, 2011 8.380 8.387 8.104 8.111 98,622 -0.29(-3.46%)
May 10, 2011 8.274 8.416 8.217 8.401 175,182 +0.19(+2.33%)
May 09, 2011 8.019 8.253 8.005 8.210 179,901 +0.20(+2.48%)
May 06, 2011 8.472 8.550 7.969 8.012 266,780 -0.37(-4.40%)
May 05, 2011 8.323 8.663 8.323 8.380 149,844 -0.07(-0.84%)
May 04, 2011 8.671 8.671 8.366 8.451 170,778 -0.21(-2.37%)
May 03, 2011 8.798 8.812 8.571 8.656 157,241 -0.18(-2.00%)
May 02, 2011 8.869 8.869 8.819 8.834 100,454 -0.19(-2.12%)
Apr 29, 2011 9.181 9.188 8.954 9.025 141,751 -0.12(-1.32%)
Apr 28, 2011 9.011 9.145 8.989 9.145 77,816 +0.14(+1.57%)
Apr 27, 2011 8.996 9.032 8.876 9.004 86,192 -0.01(-0.16%)
Apr 26, 2011 9.011 9.223 8.961 9.018 217,157 +0.04(+0.39%)
Apr 25, 2011 9.089 9.110 8.890 8.982 118,060 -0.01(-0.08%)
Apr 21, 2011 8.989 9.004 8.890 8.989 77,571 +0.06(+0.63%)
Apr 20, 2011 8.883 8.933 8.798 8.933 124,095 +0.23(+2.60%)
Apr 19, 2011 8.770 8.798 8.607 8.706 131,156 -0.01(-0.16%)
Apr 18, 2011 8.692 8.763 8.621 8.720 143,760 -0.13(-1.52%)
Apr 15, 2011 8.741 8.897 8.649 8.855 225,954 +0.04(+0.40%)
Apr 14, 2011 8.692 8.834 8.678 8.819 128,351 +0.05(+0.57%)
Apr 13, 2011 8.989 9.025 8.720 8.770 159,055 -0.16(-1.82%)
Apr 12, 2011 8.919 9.039 8.904 8.933 258,721 -0.08(-0.86%)
Apr 11, 2011 9.060 9.060 8.897 9.011 199,703 -0.01(-0.08%)
Apr 08, 2011 9.400 9.400 8.954 9.018 210,412 -0.31(-3.34%)
Apr 07, 2011 9.457 9.514 9.237 9.329 212,905 -0.10(-1.05%)
Apr 06, 2011 9.400 9.478 9.223 9.429 139,591 +0.11(+1.14%)
Apr 05, 2011 9.379 9.443 9.266 9.322 178,240 -0.09(-0.98%)
Apr 04, 2011 9.429 9.464 9.344 9.414 186,011 -0.01(-0.08%)
Apr 01, 2011 9.379 9.450 9.322 9.421 204,345 +0.12(+1.29%)
Mar 31, 2011 9.308 9.379 9.251 9.301 140,236 -0.04(-0.38%)
Mar 30, 2011 9.322 9.336 9.301 9.336 225,808 +0.18(+1.93%)
Mar 29, 2011 9.046 9.216 8.982 9.159 196,126 +0.09(+1.02%)
Mar 28, 2011 9.315 9.372 9.067 9.067 165,405 -0.25(-2.66%)
Mar 25, 2011 9.195 9.386 9.117 9.315 253,416 +0.17(+1.86%)
Mar 24, 2011 9.273 9.273 9.081 9.145 126,657 -0.07(-0.77%)
Mar 23, 2011 9.280 9.280 9.004 9.216 328,724 -0.08(-0.84%)
Mar 22, 2011 9.195 9.351 9.152 9.294 227,349 +0.10(+1.08%)
Mar 21, 2011 9.203 9.223 9.117 9.195 300,865 +0.21(+2.29%)
Mar 18, 2011 9.124 9.124 8.890 8.989 2,215,639 +0.09(+0.95%)
Mar 17, 2011 8.904 8.961 8.756 8.904 256,833 +0.18(+2.11%)
Mar 16, 2011 8.727 8.784 8.571 8.720 289,780 -0.05(-0.57%)
Mar 15, 2011 8.646 8.904 8.646 8.770 365,440 -0.13(-1.51%)
Mar 14, 2011 8.444 8.911 8.359 8.904 329,218 +0.31(+3.63%)
Mar 11, 2011 8.621 8.656 8.458 8.593 279,453 -0.09(-1.06%)
Mar 10, 2011 8.876 8.883 8.649 8.685 383,952 -0.34(-3.77%)
Mar 09, 2011 9.046 9.103 8.876 9.025 144,841 -0.03(-0.31%)
Mar 08, 2011 8.770 9.188 8.770 9.053 234,787 +0.28(+3.15%)
Mar 07, 2011 8.968 8.970 8.699 8.777 278,896 -0.16(-1.82%)
Mar 04, 2011 9.131 9.131 8.819 8.940 226,667 -0.20(-2.17%)
Mar 03, 2011 8.642 9.166 8.536 9.138 499,802 +0.59(+6.88%)
Mar 02, 2011 8.465 8.600 8.430 8.550 243,112 +0.06(+0.67%)
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.