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

Griffon Corp (NY: GFF )

65.90 -0.20 (-0.30%)
Streaming Delayed Price Updated: 12:09 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 (%)
Jul 31, 2009 6.772 7.034 6.701 6.829 299,521 +0.01(+0.10%)
Jul 30, 2009 6.666 6.963 6.609 6.822 294,621 +0.22(+3.33%)
Jul 29, 2009 6.609 6.645 6.510 6.602 196,052 -0.08(-1.17%)
Jul 28, 2009 6.538 6.694 6.503 6.680 232,112 +0.15(+2.28%)
Jul 27, 2009 6.645 6.715 6.439 6.531 332,688 -0.12(-1.81%)
Jul 24, 2009 6.595 6.659 6.460 6.652 1,383 +0.01(+0.11%)
Jul 23, 2009 6.319 6.715 6.319 6.645 264,370 +0.30(+4.80%)
Jul 22, 2009 6.156 6.468 6.142 6.340 249,809 +0.12(+1.94%)
Jul 21, 2009 6.312 6.312 6.135 6.220 221,163 -0.04(-0.68%)
Jul 20, 2009 6.227 6.262 6.064 6.262 173,353 +0.08(+1.38%)
Jul 17, 2009 6.234 6.234 6.021 6.177 213,021 +0.01(+0.23%)
Jul 16, 2009 5.965 6.198 5.922 6.163 279,228 +0.28(+4.69%)
Jul 15, 2009 5.540 5.887 5.532 5.887 308,591 +0.40(+7.36%)
Jul 14, 2009 5.462 5.554 5.285 5.483 195,657 +0.04(+0.65%)
Jul 13, 2009 5.214 5.462 5.150 5.447 282,898 +0.24(+4.63%)
Jul 10, 2009 5.192 5.277 5.157 5.207 169,248 -0.01(-0.14%)
Jul 09, 2009 5.341 5.370 5.214 5.214 130,381 -0.11(-2.00%)
Jul 08, 2009 5.412 5.426 5.228 5.320 275,722 -0.09(-1.70%)
Jul 07, 2009 5.632 5.639 5.412 5.412 174,273 -0.21(-3.78%)
Jul 06, 2009 5.695 5.702 5.455 5.625 317,187 -0.08(-1.37%)
Jul 02, 2009 6.057 6.057 5.702 5.702 184,681 -0.36(-5.96%)
Jul 01, 2009 5.950 6.071 5.915 6.064 280,180 +0.17(+2.88%)
Jun 30, 2009 6.099 6.099 5.880 5.894 267,774 -0.13(-2.23%)
Jun 29, 2009 6.170 6.170 5.922 6.028 281,889 -0.04(-0.58%)
Jun 26, 2009 6.092 6.191 5.915 6.064 1,569,223 -0.05(-0.81%)
Jun 25, 2009 6.028 6.170 6.021 6.113 269,989 +0.25(+4.23%)
Jun 24, 2009 5.851 6.071 5.830 5.865 254,589 +0.06(+0.98%)
Jun 23, 2009 5.851 5.943 5.766 5.809 234,225 +0.01(+0.24%)
Jun 22, 2009 5.851 5.936 5.795 5.795 286,430 -0.09(-1.56%)
Jun 19, 2009 6.177 6.177 5.780 5.887 418,351 -0.18(-3.03%)
Jun 18, 2009 5.922 6.113 5.894 6.071 218,485 +0.16(+2.63%)
Jun 17, 2009 5.908 5.957 5.752 5.915 209,658 -0.01(-0.12%)
Jun 16, 2009 6.085 6.220 5.858 5.922 270,106 -0.08(-1.42%)
Jun 15, 2009 6.354 6.383 5.915 6.007 342,790 -0.54(-8.23%)
Jun 12, 2009 6.468 6.553 6.312 6.545 233,933 +0.01(+0.11%)
Jun 11, 2009 6.673 6.786 6.538 6.538 228,268 -0.11(-1.70%)
Jun 10, 2009 7.013 7.013 6.460 6.652 279,254 -0.29(-4.18%)
Jun 09, 2009 6.978 7.034 6.871 6.942 144,261 -0.01(-0.20%)
Jun 08, 2009 6.963 7.091 6.765 6.956 198,471 -0.11(-1.60%)
Jun 05, 2009 7.225 7.233 6.963 7.070 231,450 -0.11(-1.58%)
Jun 04, 2009 7.148 7.197 6.928 7.183 225,887 +0.09(+1.20%)
Jun 03, 2009 7.119 7.162 6.900 7.098 292,618 -0.11(-1.47%)
Jun 02, 2009 7.218 7.296 7.091 7.204 351,955 -0.01(-0.20%)
Jun 01, 2009 7.027 7.318 7.027 7.218 343,413 +0.35(+5.16%)
May 29, 2009 6.999 6.999 6.630 6.864 392,774 -0.09(-1.32%)
May 28, 2009 6.970 7.048 6.517 6.956 303,587 +0.06(+0.92%)
May 27, 2009 7.176 7.225 6.893 6.893 296,988 -0.35(-4.89%)
May 26, 2009 6.701 7.282 6.638 7.247 725,943 +0.40(+5.90%)
May 22, 2009 7.013 7.013 6.730 6.843 265,356 -0.15(-2.13%)
May 21, 2009 6.921 7.084 6.829 6.992 483,736 +0.00(+0.00%)
May 20, 2009 7.034 7.268 6.963 6.992 318,107 +0.00(+0.00%)
May 19, 2009 7.055 7.197 6.914 6.992 359,036 -0.01(-0.20%)
May 18, 2009 6.864 7.091 6.800 7.006 577,012 +0.21(+3.13%)
May 15, 2009 6.786 6.914 6.673 6.793 333,992 +0.01(+0.10%)
May 14, 2009 6.715 6.893 6.538 6.786 423,058 +0.12(+1.81%)
May 13, 2009 6.779 6.843 6.503 6.666 521,844 -0.21(-2.99%)
May 12, 2009 6.871 6.914 6.602 6.871 411,353 +0.06(+0.94%)
May 11, 2009 6.850 6.893 6.623 6.808 335,615 -0.19(-2.73%)
May 08, 2009 6.723 7.084 6.723 6.999 437,070 +0.41(+6.24%)
May 07, 2009 6.793 6.970 6.503 6.588 532,653 -0.08(-1.27%)
May 06, 2009 6.857 6.857 6.340 6.673 502,251 -0.02(-0.32%)
May 05, 2009 6.425 6.694 6.347 6.694 760,546 +0.27(+4.19%)
May 04, 2009 6.269 6.432 6.248 6.425 514,503 +0.66(+11.43%)
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.