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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 6.253 6.416 6.168 6.175 529,844 -0.04(-0.68%)
Aug 30, 2011 5.963 6.274 5.846 6.218 301,303 +0.20(+3.41%)
Aug 29, 2011 5.582 6.034 5.518 6.013 289,454 +0.50(+9.10%)
Aug 26, 2011 5.391 5.589 5.278 5.511 389,656 +0.08(+1.43%)
Aug 25, 2011 5.695 5.737 5.433 5.433 331,895 -0.19(-3.39%)
Aug 24, 2011 5.469 5.674 5.426 5.624 370,090 +0.13(+2.45%)
Aug 23, 2011 5.087 5.490 5.052 5.490 442,201 +0.43(+8.52%)
Aug 22, 2011 5.207 5.264 4.995 5.059 331,592 +0.01(+0.28%)
Aug 19, 2011 4.889 5.144 4.889 5.045 456,623 +0.07(+1.42%)
Aug 18, 2011 5.236 5.292 4.939 4.974 432,728 -0.43(-7.97%)
Aug 17, 2011 5.370 5.497 5.306 5.405 524,104 +0.06(+1.06%)
Aug 16, 2011 5.363 5.483 5.243 5.349 314,998 -0.14(-2.57%)
Aug 15, 2011 5.320 5.490 5.313 5.490 327,077 +0.21(+4.02%)
Aug 12, 2011 5.370 5.391 5.144 5.278 392,386 +0.02(+0.40%)
Aug 11, 2011 5.165 5.370 4.981 5.257 1,062,360 +0.13(+2.62%)
Aug 10, 2011 5.391 5.568 5.123 5.123 307,957 -0.40(-7.17%)
Aug 09, 2011 5.737 5.525 4.706 5.518 842,582 +0.27(+5.11%)
Aug 08, 2011 5.737 6.020 5.218 5.250 633,977 -0.70(-11.76%)
Aug 05, 2011 6.062 6.218 5.702 5.949 403,460 -0.04(-0.71%)
Aug 04, 2011 6.098 6.182 5.985 5.992 405,397 -0.18(-2.86%)
Aug 03, 2011 6.239 6.938 6.006 6.168 458,999 -0.23(-3.54%)
Aug 02, 2011 6.628 6.776 6.394 6.394 235,813 -0.31(-4.64%)
Aug 01, 2011 6.769 6.847 6.592 6.705 202,420 +0.03(+0.42%)
Jul 29, 2011 6.620 6.825 6.620 6.677 165,560 -0.04(-0.53%)
Jul 28, 2011 6.910 6.953 6.705 6.712 147,640 -0.20(-2.86%)
Jul 27, 2011 6.981 7.016 6.790 6.910 314,793 -0.11(-1.51%)
Jul 26, 2011 7.101 7.172 6.931 7.016 179,310 -0.11(-1.49%)
Jul 25, 2011 6.910 7.320 6.910 7.122 279,416 +0.11(+1.61%)
Jul 22, 2011 6.995 7.037 6.974 7.009 119,638 -0.04(-0.60%)
Jul 21, 2011 7.059 7.143 6.981 7.051 225,737 +0.05(+0.71%)
Jul 20, 2011 6.910 7.037 6.889 7.002 114,945 +0.11(+1.64%)
Jul 19, 2011 6.896 6.988 6.783 6.889 182,572 +0.07(+1.04%)
Jul 18, 2011 6.804 6.840 6.748 6.818 202,065 -0.01(-0.10%)
Jul 15, 2011 6.910 6.924 6.797 6.825 329,922 -0.11(-1.63%)
Jul 14, 2011 6.960 7.030 6.924 6.938 243,767 +0.02(+0.31%)
Jul 13, 2011 6.896 7.066 6.818 6.917 155,015 +0.08(+1.24%)
Jul 12, 2011 6.910 6.995 6.832 6.832 195,146 -0.10(-1.43%)
Jul 11, 2011 6.931 6.995 6.889 6.931 195,804 -0.12(-1.70%)
Jul 08, 2011 7.122 7.200 7.037 7.051 208,077 -0.19(-2.63%)
Jul 07, 2011 7.292 7.362 7.193 7.242 232,462 +0.06(+0.79%)
Jul 06, 2011 7.278 7.299 7.172 7.186 168,462 -0.13(-1.83%)
Jul 05, 2011 7.263 7.362 7.242 7.320 145,276 +0.04(+0.48%)
Jul 01, 2011 7.129 7.299 7.101 7.285 227,081 +0.16(+2.28%)
Jun 30, 2011 7.136 7.228 7.094 7.122 350,675 +0.02(+0.30%)
Jun 29, 2011 7.030 7.150 7.030 7.101 252,443 +0.13(+1.82%)
Jun 28, 2011 6.988 7.071 6.960 6.974 191,748 -0.01(-0.10%)
Jun 27, 2011 6.917 7.044 6.917 6.981 265,120 +0.08(+1.13%)
Jun 24, 2011 6.981 7.037 6.847 6.903 286,496 -0.05(-0.71%)
Jun 23, 2011 6.840 6.963 6.790 6.953 256,772 +0.04(+0.51%)
Jun 22, 2011 6.981 7.115 6.917 6.917 214,266 -0.13(-1.81%)
Jun 21, 2011 6.981 7.094 6.938 7.044 294,050 +0.14(+2.05%)
Jun 20, 2011 6.960 6.974 6.875 6.903 413,173 +0.03(+0.41%)
Jun 17, 2011 7.037 7.200 6.797 6.875 1,352,040 -0.11(-1.62%)
Jun 16, 2011 6.974 7.108 6.840 6.988 368,445 +0.03(+0.41%)
Jun 15, 2011 6.931 6.995 6.868 6.960 368,526 -0.08(-1.10%)
Jun 14, 2011 7.207 7.242 6.995 7.037 553,943 -0.08(-1.19%)
Jun 13, 2011 6.995 7.157 6.938 7.122 757,358 +0.18(+2.54%)
Jun 10, 2011 6.917 7.059 6.903 6.946 691,230 +0.01(+0.10%)
Jun 09, 2011 6.960 7.037 6.903 6.938 241,948 +0.01(+0.20%)
Jun 08, 2011 6.889 6.981 6.755 6.924 319,600 -0.01(-0.20%)
Jun 07, 2011 7.094 7.129 6.924 6.938 225,436 -0.08(-1.21%)
Jun 06, 2011 7.066 7.143 7.002 7.023 328,713 -0.05(-0.70%)
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.