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 (%)
Feb 29, 2008 6.373 6.444 6.211 6.253 548,146 -0.15(-2.32%)
Feb 28, 2008 6.444 6.472 6.267 6.401 298,770 -0.04(-0.66%)
Feb 27, 2008 6.401 6.557 6.373 6.444 498,752 +0.04(+0.55%)
Feb 26, 2008 6.401 6.557 6.380 6.409 340,476 -0.01(-0.22%)
Feb 25, 2008 6.359 6.444 6.267 6.423 336,417 +0.06(+1.00%)
Feb 22, 2008 6.394 6.465 6.295 6.359 268,685 -0.03(-0.44%)
Feb 21, 2008 6.500 6.680 6.359 6.387 552,534 -0.06(-0.88%)
Feb 20, 2008 6.394 6.599 6.359 6.444 273,861 +0.05(+0.77%)
Feb 19, 2008 6.515 6.550 6.366 6.394 211,066 -0.05(-0.77%)
Feb 18, 2008 6.479 6.536 6.380 6.444 0 +0.00(+0.00%)
Feb 15, 2008 6.479 6.536 6.380 6.444 363,442 -0.07(-1.08%)
Feb 14, 2008 6.861 6.910 6.465 6.515 810,114 -0.30(-4.36%)
Feb 13, 2008 6.684 6.861 6.628 6.811 836,443 +0.18(+2.77%)
Feb 12, 2008 6.712 6.734 6.543 6.628 485,346 -0.06(-0.85%)
Feb 11, 2008 6.705 6.726 6.536 6.684 900,443 -0.01(-0.21%)
Feb 08, 2008 6.832 7.066 6.677 6.698 1,859,990 -0.09(-1.35%)
Feb 07, 2008 7.419 7.437 6.500 6.790 1,912,949 -0.97(-12.48%)
Feb 06, 2008 7.737 8.034 7.702 7.758 564,097 +0.08(+1.11%)
Feb 05, 2008 7.906 8.041 7.652 7.673 361,326 -0.37(-4.57%)
Feb 04, 2008 7.949 8.189 7.885 8.041 588,907 +0.17(+2.15%)
Feb 01, 2008 7.687 7.921 7.560 7.871 546,872 +0.17(+2.20%)
Jan 31, 2008 7.186 7.702 7.172 7.702 505,970 +0.43(+5.93%)
Jan 30, 2008 7.341 7.433 7.235 7.271 822,856 -0.01(-0.10%)
Jan 29, 2008 7.249 7.334 7.193 7.278 610,986 +0.07(+0.98%)
Jan 28, 2008 7.348 7.454 7.154 7.207 379,584 -0.06(-0.78%)
Jan 25, 2008 7.200 7.447 7.150 7.263 316,615 +0.13(+1.78%)
Jan 24, 2008 7.285 7.447 7.108 7.136 670,145 -0.06(-0.79%)
Jan 23, 2008 7.066 7.200 6.811 7.193 605,926 +0.04(+0.59%)
Jan 22, 2008 6.726 7.172 6.373 7.150 768,084 +0.04(+0.50%)
Jan 21, 2008 7.702 7.702 7.044 7.115 0 +0.00(+0.00%)
Jan 18, 2008 7.702 7.702 7.044 7.115 661,856 -0.59(-7.61%)
Jan 17, 2008 7.864 7.885 7.603 7.702 1,092,047 -0.12(-1.54%)
Jan 16, 2008 7.567 7.829 7.567 7.822 2,125,519 +0.25(+3.26%)
Jan 15, 2008 7.398 7.617 7.334 7.574 416,948 +0.01(+0.09%)
Jan 14, 2008 7.885 7.928 7.295 7.567 685,855 -0.26(-3.34%)
Jan 11, 2008 8.019 8.104 7.829 7.829 207,907 -0.22(-2.72%)
Jan 10, 2008 7.737 8.118 7.730 8.048 666,324 +0.26(+3.36%)
Jan 09, 2008 7.829 7.871 7.652 7.786 449,075 -0.07(-0.90%)
Jan 08, 2008 8.140 8.217 7.815 7.857 756,054 -0.28(-3.39%)
Jan 07, 2008 8.337 8.337 8.062 8.133 382,980 -0.16(-1.88%)
Jan 04, 2008 8.458 8.556 8.217 8.288 435,081 -0.27(-3.14%)
Jan 03, 2008 8.818 8.853 8.514 8.556 408,947 -0.24(-2.73%)
Jan 02, 2008 8.733 8.973 8.698 8.797 399,964 +0.00(+0.00%)
Jan 01, 2008 8.966 9.079 8.797 8.797 0 +0.00(+0.00%)
Dec 31, 2007 8.966 9.079 8.797 8.797 308,023 -0.23(-2.51%)
Dec 28, 2007 9.221 9.284 9.009 9.023 257,018 -0.20(-2.15%)
Dec 27, 2007 9.390 9.447 9.185 9.221 178,611 -0.14(-1.51%)
Dec 26, 2007 9.348 9.503 9.270 9.362 245,696 -0.11(-1.12%)
Dec 24, 2007 9.291 9.468 9.277 9.468 128,792 +0.12(+1.29%)
Dec 21, 2007 9.086 9.348 9.023 9.348 802,051 +0.40(+4.50%)
Dec 20, 2007 8.783 8.952 8.648 8.945 334,577 +0.23(+2.59%)
Dec 19, 2007 8.797 8.839 8.662 8.719 303,440 -0.06(-0.72%)
Dec 18, 2007 8.507 8.832 8.465 8.783 420,344 +0.33(+3.84%)
Dec 17, 2007 8.514 8.620 8.458 8.458 217,532 -0.07(-0.83%)
Dec 14, 2007 8.832 8.874 8.472 8.528 249,376 -0.31(-3.52%)
Dec 13, 2007 8.655 8.889 8.655 8.839 580,557 +0.18(+2.04%)
Dec 12, 2007 8.966 8.966 8.549 8.662 438,184 -0.08(-0.89%)
Dec 11, 2007 8.790 8.903 8.712 8.740 525,360 -0.04(-0.48%)
Dec 10, 2007 8.761 8.818 8.705 8.783 474,550 +0.02(+0.24%)
Dec 07, 2007 8.797 8.832 8.662 8.761 401,804 +0.05(+0.57%)
Dec 06, 2007 8.903 9.016 8.677 8.712 534,559 -0.13(-1.44%)
Dec 05, 2007 9.079 9.122 8.620 8.839 314,480 -0.22(-2.42%)
Dec 04, 2007 9.122 9.242 9.058 9.058 576,311 -0.13(-1.38%)
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.