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: 7:00 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 29, 2009 6.997 6.997 6.628 6.862 392,899 -0.09(-1.32%)
May 28, 2009 6.968 7.046 6.515 6.954 303,683 +0.06(+0.92%)
May 27, 2009 7.174 7.223 6.890 6.890 297,082 -0.35(-4.89%)
May 26, 2009 6.699 7.280 6.635 7.244 726,173 +0.40(+5.90%)
May 22, 2009 7.011 7.011 6.727 6.841 265,440 -0.15(-2.13%)
May 21, 2009 6.919 7.082 6.827 6.989 483,889 +0.00(+0.00%)
May 20, 2009 7.032 7.266 6.961 6.989 318,208 +0.00(+0.00%)
May 19, 2009 7.053 7.195 6.912 6.989 359,149 -0.01(-0.20%)
May 18, 2009 6.862 7.089 6.798 7.004 577,194 +0.21(+3.13%)
May 15, 2009 6.784 6.912 6.671 6.791 334,098 +0.01(+0.10%)
May 14, 2009 6.713 6.890 6.536 6.784 423,191 +0.12(+1.81%)
May 13, 2009 6.777 6.841 6.501 6.664 522,009 -0.21(-2.99%)
May 12, 2009 6.869 6.912 6.600 6.869 411,484 +0.06(+0.94%)
May 11, 2009 6.848 6.890 6.621 6.805 335,721 -0.19(-2.73%)
May 08, 2009 6.720 7.082 6.720 6.997 437,208 +0.41(+6.24%)
May 07, 2009 6.791 6.968 6.501 6.586 532,821 -0.08(-1.27%)
May 06, 2009 6.855 6.855 6.338 6.671 502,410 -0.02(-0.32%)
May 05, 2009 6.423 6.692 6.345 6.692 760,786 +0.27(+4.19%)
May 04, 2009 6.267 6.430 6.246 6.423 514,666 +0.66(+11.43%)
May 01, 2009 6.133 6.133 5.609 5.764 369,332 -0.38(-6.11%)
Apr 30, 2009 6.246 6.317 6.033 6.140 404,485 -0.06(-1.03%)
Apr 29, 2009 5.984 6.303 5.927 6.203 286,226 +0.25(+4.29%)
Apr 28, 2009 5.885 6.126 5.842 5.949 302,376 +0.02(+0.36%)
Apr 27, 2009 5.885 6.090 5.786 5.927 363,103 -0.08(-1.41%)
Apr 24, 2009 6.019 6.203 5.835 6.012 488,941 +0.12(+2.04%)
Apr 23, 2009 6.104 6.104 5.616 5.892 506,813 -0.11(-1.77%)
Apr 22, 2009 5.934 6.274 5.934 5.998 394,099 -0.06(-1.05%)
Apr 21, 2009 5.658 6.118 5.658 6.062 543,463 +0.40(+7.00%)
Apr 20, 2009 5.892 5.941 5.651 5.665 307,021 -0.40(-6.54%)
Apr 17, 2009 6.118 6.140 5.984 6.062 440,217 -0.07(-1.15%)
Apr 16, 2009 5.927 6.225 5.856 6.133 264,266 +0.29(+4.97%)
Apr 15, 2009 5.644 5.934 5.517 5.842 472,583 +0.16(+2.87%)
Apr 14, 2009 5.963 6.012 5.679 5.679 432,679 -0.40(-6.53%)
Apr 13, 2009 6.005 6.189 5.899 6.076 234,316 -0.08(-1.27%)
Apr 09, 2009 5.934 6.338 5.906 6.154 380,846 +0.38(+6.50%)
Apr 08, 2009 5.658 5.835 5.658 5.779 172,437 +0.07(+1.24%)
Apr 07, 2009 5.892 6.019 5.708 5.708 321,136 -0.28(-4.73%)
Apr 06, 2009 5.963 6.048 5.821 5.991 503,090 +0.04(+0.71%)
Apr 03, 2009 6.090 6.090 5.779 5.949 366,616 -0.07(-1.18%)
Apr 02, 2009 5.524 6.118 5.488 6.019 602,134 +0.64(+11.84%)
Apr 01, 2009 5.212 5.531 5.170 5.382 502,181 +0.07(+1.33%)
Mar 31, 2009 5.467 5.509 5.191 5.311 363,802 -0.07(-1.32%)
Mar 30, 2009 5.439 5.467 5.255 5.382 387,113 -0.35(-6.17%)
Mar 26, 2009 5.545 5.849 5.439 5.736 483,996 +0.28(+5.19%)
Mar 25, 2009 5.240 5.474 5.240 5.453 634,786 +0.23(+4.34%)
Mar 24, 2009 5.290 5.495 5.226 5.226 567,105 -0.08(-1.60%)
Mar 23, 2009 5.354 5.538 5.311 5.311 753,284 +0.14(+2.74%)
Mar 20, 2009 5.042 5.325 5.042 5.170 660,149 +0.14(+2.82%)
Mar 19, 2009 5.318 5.368 5.024 5.028 313,412 -0.21(-3.97%)
Mar 18, 2009 5.226 5.424 5.077 5.236 409,600 +0.00(+0.05%)
Mar 17, 2009 5.077 5.233 4.971 5.233 410,718 +0.16(+3.21%)
Mar 16, 2009 5.085 5.099 4.823 5.070 706,555 +0.02(+0.42%)
Mar 13, 2009 5.070 5.184 4.879 5.049 0 -0.01(-0.14%)
Mar 12, 2009 4.780 5.106 4.727 5.056 409,224 +0.23(+4.69%)
Mar 11, 2009 4.440 4.886 4.419 4.830 415,536 +0.43(+9.82%)
Mar 10, 2009 4.362 4.603 4.327 4.398 399,313 +0.12(+2.81%)
Mar 09, 2009 4.320 4.497 4.249 4.277 297,572 -0.08(-1.79%)
Mar 06, 2009 4.263 4.454 4.178 4.355 0 +0.01(+0.17%)
Mar 05, 2009 4.284 4.440 4.143 4.348 303,714 -0.04(-0.97%)
Mar 04, 2009 4.412 4.553 4.299 4.391 426,754 -0.30(-6.34%)
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.