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

Griffon Corp (NY: GFF )

66.00 -0.10 (-0.15%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 23, 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 (%)
Jan 29, 2010 8.586 8.586 8.359 8.366 291,702 -0.16(-1.91%)
Jan 28, 2010 8.607 8.642 8.331 8.529 315,265 -0.04(-0.41%)
Jan 27, 2010 8.536 8.600 8.416 8.564 234,573 -0.01(-0.17%)
Jan 26, 2010 8.876 8.876 8.557 8.578 238,449 -0.31(-3.51%)
Jan 25, 2010 8.848 8.947 8.748 8.890 457,385 +0.15(+1.70%)
Jan 22, 2010 8.607 8.770 8.578 8.741 569,520 +0.11(+1.23%)
Jan 21, 2010 8.784 8.834 8.607 8.635 270,651 -0.15(-1.69%)
Jan 20, 2010 8.855 8.961 8.656 8.784 214,166 -0.18(-1.98%)
Jan 19, 2010 8.855 9.025 8.855 8.961 709,682 +0.28(+3.18%)
Jan 15, 2010 8.741 8.685 8.685 8.685 287,698 +0.00(+0.00%)
Jan 14, 2010 8.720 8.834 8.656 8.685 128,727 -0.04(-0.41%)
Jan 13, 2010 8.656 8.748 8.571 8.720 147,639 +0.08(+0.90%)
Jan 12, 2010 8.819 8.848 8.607 8.642 189,611 -0.23(-2.56%)
Jan 11, 2010 9.032 9.032 8.819 8.869 249,394 -0.06(-0.63%)
Jan 08, 2010 8.897 8.926 8.791 8.926 331,185 +0.02(+0.24%)
Jan 07, 2010 8.741 8.919 8.663 8.904 322,439 +0.18(+2.11%)
Jan 06, 2010 8.841 8.919 8.671 8.720 284,943 -0.11(-1.20%)
Jan 05, 2010 8.848 8.926 8.741 8.826 312,445 +0.01(+0.16%)
Jan 04, 2010 8.883 8.982 8.784 8.812 290,447 +0.16(+1.80%)
Dec 31, 2009 8.862 8.656 8.656 8.656 192,410 -0.13(-1.53%)
Dec 30, 2009 8.678 8.791 8.621 8.791 271,008 +0.06(+0.65%)
Dec 29, 2009 8.770 8.855 8.685 8.734 146,390 +0.01(+0.16%)
Dec 28, 2009 8.848 8.890 8.628 8.720 245,421 -0.03(-0.32%)
Dec 24, 2009 8.741 8.812 8.678 8.748 63,011 +0.06(+0.73%)
Dec 23, 2009 8.543 8.720 8.366 8.685 256,459 +0.21(+2.51%)
Dec 22, 2009 8.486 8.536 8.401 8.472 318,093 +0.03(+0.34%)
Dec 21, 2009 8.246 8.479 8.196 8.444 296,188 +0.25(+3.03%)
Dec 18, 2009 8.238 8.238 7.934 8.196 774,972 -0.06(-0.77%)
Dec 17, 2009 8.352 8.359 8.047 8.260 388,504 -0.33(-3.87%)
Dec 16, 2009 8.054 8.699 7.983 8.593 773,834 +0.01(+0.08%)
Dec 15, 2009 8.671 8.713 8.493 8.586 240,922 -0.06(-0.74%)
Dec 14, 2009 8.564 8.649 8.557 8.649 221,581 +0.15(+1.75%)
Dec 11, 2009 8.472 8.578 8.430 8.501 271,567 +0.05(+0.59%)
Dec 10, 2009 8.564 8.727 8.394 8.451 365,080 -0.10(-1.16%)
Dec 09, 2009 8.373 8.550 8.153 8.550 557,484 +0.21(+2.46%)
Dec 08, 2009 8.210 8.416 7.969 8.345 584,818 +0.15(+1.82%)
Dec 07, 2009 8.097 8.196 7.948 8.196 752,183 +0.25(+3.12%)
Dec 04, 2009 7.728 7.983 7.594 7.948 538,211 +0.39(+5.15%)
Dec 03, 2009 7.714 7.771 7.523 7.558 371,303 -0.11(-1.39%)
Dec 02, 2009 7.410 7.721 7.339 7.665 355,858 +0.28(+3.74%)
Dec 01, 2009 7.445 7.608 7.318 7.388 451,674 +0.02(+0.29%)
Nov 30, 2009 7.275 7.388 7.091 7.367 468,420 +0.06(+0.78%)
Nov 27, 2009 7.211 7.566 7.211 7.310 221,920 -0.18(-2.37%)
Nov 25, 2009 7.495 7.651 7.332 7.488 277,054 -0.01(-0.09%)
Nov 24, 2009 7.736 7.736 7.225 7.495 513,602 -0.24(-3.11%)
Nov 23, 2009 7.367 7.736 7.339 7.736 653,629 +0.51(+7.06%)
Nov 20, 2009 6.553 7.296 6.439 7.225 926,437 +0.81(+12.71%)
Nov 19, 2009 6.638 6.652 6.368 6.411 155,988 -0.30(-4.44%)
Nov 18, 2009 6.588 6.723 6.553 6.708 211,073 +0.12(+1.83%)
Nov 17, 2009 6.616 6.630 6.460 6.588 125,202 -0.08(-1.17%)
Nov 16, 2009 6.368 6.666 6.347 6.666 269,807 +0.37(+5.85%)
Nov 13, 2009 6.248 6.298 6.106 6.298 311,975 +0.06(+0.91%)
Nov 12, 2009 6.517 6.616 6.205 6.241 224,814 -0.31(-4.76%)
Nov 11, 2009 6.567 6.638 6.510 6.553 143,238 +0.06(+0.98%)
Nov 10, 2009 6.411 6.531 6.375 6.489 240,313 +0.06(+0.88%)
Nov 09, 2009 6.305 6.453 6.305 6.432 266,412 +0.18(+2.83%)
Nov 06, 2009 6.340 6.443 6.191 6.255 229,434 -0.13(-2.00%)
Nov 05, 2009 6.198 6.383 6.156 6.383 341,134 +0.26(+4.16%)
Nov 04, 2009 6.404 6.531 6.099 6.127 266,128 -0.23(-3.57%)
Nov 03, 2009 6.198 6.361 6.092 6.354 188,016 +0.09(+1.47%)
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.