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

Griffon Corp (NY: GFF )

67.88 -2.11 (-3.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2008 7.013 7.140 6.957 7.084 169,566 -0.04(-0.50%)
Jul 30, 2008 7.049 7.140 6.872 7.119 211,270 +0.12(+1.71%)
Jul 29, 2008 6.999 7.056 6.844 6.999 266,432 +0.19(+2.80%)
Jul 28, 2008 6.809 6.978 6.767 6.809 144,933 -0.04(-0.52%)
Jul 25, 2008 6.753 7.042 6.746 6.844 245,169 +0.14(+2.10%)
Jul 24, 2008 6.774 6.901 6.523 6.703 301,171 -0.07(-1.04%)
Jul 23, 2008 6.675 6.823 6.590 6.774 362,568 +0.08(+1.16%)
Jul 22, 2008 6.316 6.767 6.316 6.696 257,299 +0.36(+5.67%)
Jul 21, 2008 6.344 6.464 6.236 6.337 234,942 -0.01(-0.11%)
Jul 18, 2008 6.513 6.668 6.238 6.344 572,422 -0.20(-3.02%)
Jul 17, 2008 6.499 6.689 6.446 6.541 255,161 +0.07(+1.09%)
Jul 16, 2008 6.224 6.492 6.153 6.471 297,291 +0.28(+4.56%)
Jul 15, 2008 6.196 6.400 6.168 6.189 373,364 -0.09(-1.46%)
Jul 14, 2008 6.393 6.393 6.217 6.280 313,984 -0.10(-1.55%)
Jul 11, 2008 6.301 6.393 6.224 6.379 388,825 +0.01(+0.22%)
Jul 10, 2008 6.210 6.414 6.210 6.365 285,362 +0.13(+2.15%)
Jul 09, 2008 6.541 6.605 6.196 6.231 284,295 -0.27(-4.23%)
Jul 08, 2008 6.323 6.513 6.203 6.506 263,762 +0.23(+3.59%)
Jul 07, 2008 6.252 6.330 6.132 6.280 291,617 +0.09(+1.48%)
Jul 04, 2008 6.245 6.280 6.175 6.189 154,718 +0.00(+0.00%)
Jul 03, 2008 6.245 6.280 6.175 6.189 154,718 -0.06(-0.90%)
Jul 02, 2008 6.280 6.330 6.196 6.245 385,681 -0.06(-0.89%)
Jul 01, 2008 6.203 6.386 6.146 6.301 720,281 +0.13(+2.05%)
Jun 30, 2008 6.464 6.464 6.168 6.175 353,177 -0.25(-3.84%)
Jun 27, 2008 6.351 6.527 6.266 6.421 853,788 +0.07(+1.11%)
Jun 26, 2008 6.344 6.393 6.316 6.351 197,925 -0.03(-0.44%)
Jun 25, 2008 6.428 8.035 6.330 6.379 380,822 +0.04(+0.67%)
Jun 24, 2008 6.400 6.506 6.337 6.337 521,670 -0.10(-1.53%)
Jun 23, 2008 6.492 6.527 6.316 6.435 811,151 -0.01(-0.22%)
Jun 20, 2008 6.562 6.668 6.309 6.449 728,038 -0.14(-2.14%)
Jun 19, 2008 6.365 6.590 6.358 6.590 812,621 +0.25(+3.89%)
Jun 18, 2008 6.379 6.442 6.316 6.344 768,337 -0.08(-1.21%)
Jun 17, 2008 6.499 6.520 6.393 6.421 251,591 -0.09(-1.41%)
Jun 16, 2008 6.464 6.555 6.449 6.513 166,471 +0.06(+0.87%)
Jun 13, 2008 6.379 6.485 6.344 6.457 130,478 +0.13(+2.12%)
Jun 12, 2008 6.287 6.414 6.287 6.323 171,642 +0.04(+0.56%)
Jun 11, 2008 6.464 6.534 6.287 6.287 224,257 -0.21(-3.25%)
Jun 10, 2008 6.478 6.569 6.435 6.499 150,256 +0.00(+0.00%)
Jun 09, 2008 6.457 6.640 6.457 6.499 216,492 +0.04(+0.66%)
Jun 06, 2008 6.612 6.661 6.449 6.457 289,072 -0.21(-3.17%)
Jun 05, 2008 6.576 6.696 6.569 6.668 184,527 +0.06(+0.96%)
Jun 04, 2008 6.548 6.654 6.541 6.605 347,987 +0.03(+0.43%)
Jun 03, 2008 6.485 6.626 6.485 6.576 285,537 +0.11(+1.74%)
Jun 02, 2008 6.337 6.478 6.337 6.464 319,027 +0.09(+1.44%)
May 30, 2008 6.464 6.485 6.309 6.372 306,215 -0.10(-1.53%)
May 29, 2008 6.464 6.562 6.414 6.471 249,544 +0.05(+0.77%)
May 28, 2008 6.499 6.506 6.316 6.421 201,523 -0.06(-0.98%)
May 27, 2008 6.337 6.562 6.323 6.485 193,490 +0.16(+2.45%)
May 26, 2008 6.259 6.435 6.160 6.330 0 +0.00(+0.00%)
May 23, 2008 6.259 6.435 6.160 6.330 275,769 +0.08(+1.35%)
May 22, 2008 6.471 6.506 6.238 6.245 437,795 -0.26(-4.01%)
May 21, 2008 6.562 6.654 6.471 6.506 187,573 -0.01(-0.22%)
May 20, 2008 6.471 6.555 6.442 6.520 216,105 +0.03(+0.43%)
May 19, 2008 6.400 6.654 6.400 6.492 186,958 +0.09(+1.43%)
May 16, 2008 6.541 6.598 6.379 6.400 207,385 -0.12(-1.84%)
May 15, 2008 6.471 6.583 6.344 6.520 130,859 +0.05(+0.76%)
May 14, 2008 6.562 6.746 6.196 6.471 744,476 -0.07(-1.08%)
May 13, 2008 6.414 7.197 6.309 6.541 2,121,331 +0.15(+2.32%)
May 12, 2008 6.238 6.428 6.175 6.393 272,407 +0.19(+3.07%)
May 09, 2008 6.203 6.337 5.907 6.203 336,428 -0.07(-1.12%)
May 08, 2008 6.421 6.421 6.210 6.273 202,061 -0.06(-1.00%)
May 07, 2008 6.598 6.731 6.323 6.337 300,211 -0.27(-4.06%)
May 06, 2008 6.590 6.689 6.555 6.605 230,747 -0.01(-0.11%)
May 05, 2008 6.922 6.922 6.569 6.612 218,868 -0.28(-4.09%)
May 02, 2008 7.049 7.049 6.738 6.894 238,501 +0.01(+0.10%)
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.