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

Griffon Corp (NY: GFF )

67.48 +1.64 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Nov 02, 2009 6.234 6.354 6.078 6.262 149,711 +0.05(+0.80%)
Oct 30, 2009 6.411 6.418 6.149 6.212 383,724 -0.26(-3.94%)
Oct 29, 2009 6.468 6.531 6.390 6.468 317,297 +0.09(+1.44%)
Oct 28, 2009 6.659 6.708 6.375 6.375 266,749 -0.33(-4.86%)
Oct 27, 2009 6.907 6.942 6.684 6.701 304,170 -0.21(-2.97%)
Oct 26, 2009 6.949 7.112 6.793 6.907 332,005 -0.06(-0.81%)
Oct 23, 2009 6.999 7.041 6.956 6.963 453,695 -0.13(-1.80%)
Oct 22, 2009 6.885 7.112 6.765 7.091 340,180 +0.21(+3.09%)
Oct 21, 2009 6.871 7.077 6.864 6.878 418,046 -0.01(-0.10%)
Oct 20, 2009 6.864 6.914 6.836 6.885 323,838 -0.14(-2.02%)
Oct 19, 2009 6.779 7.048 6.779 7.027 326,883 +0.21(+3.01%)
Oct 16, 2009 6.942 6.949 6.623 6.822 428,111 -0.16(-2.33%)
Oct 15, 2009 6.878 7.282 6.765 6.985 279,289 +0.09(+1.34%)
Oct 14, 2009 6.843 6.914 6.737 6.893 243,682 +0.16(+2.31%)
Oct 13, 2009 6.687 6.737 6.567 6.737 397,213 +0.06(+0.85%)
Oct 12, 2009 6.751 6.829 6.666 6.680 539,450 -0.08(-1.26%)
Oct 09, 2009 6.680 6.765 6.630 6.765 221,738 +0.07(+1.06%)
Oct 08, 2009 6.935 6.935 6.694 6.694 571,135 -0.10(-1.46%)
Oct 07, 2009 6.808 6.885 6.735 6.793 394,991 -0.02(-0.31%)
Oct 06, 2009 6.786 6.921 6.694 6.815 514,551 +0.09(+1.26%)
Oct 05, 2009 6.730 6.808 6.666 6.730 350,743 +0.01(+0.21%)
Oct 02, 2009 6.701 6.907 6.666 6.715 435,962 -0.04(-0.63%)
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.