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

Griffon Corp (NY: GFF )

65.84 -0.26 (-0.39%)
Official Closing Price Updated: 4:10 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 (%)
May 30, 2008 6.496 6.517 6.340 6.404 304,693 -0.10(-1.53%)
May 29, 2008 6.496 6.595 6.446 6.503 248,304 +0.05(+0.77%)
May 28, 2008 6.531 6.538 6.347 6.453 200,522 -0.06(-0.98%)
May 27, 2008 6.368 6.595 6.354 6.517 192,529 +0.16(+2.45%)
May 26, 2008 6.290 6.468 6.191 6.361 0 +0.00(+0.00%)
May 23, 2008 6.290 6.468 6.191 6.361 274,399 +0.08(+1.35%)
May 22, 2008 6.503 6.538 6.269 6.276 435,620 -0.26(-4.01%)
May 21, 2008 6.595 6.687 6.503 6.538 186,641 -0.01(-0.22%)
May 20, 2008 6.503 6.588 6.475 6.553 215,031 +0.03(+0.43%)
May 19, 2008 6.432 6.687 6.432 6.524 186,030 +0.09(+1.43%)
May 16, 2008 6.574 6.630 6.411 6.432 206,355 -0.12(-1.84%)
May 15, 2008 6.503 6.616 6.375 6.553 130,209 +0.05(+0.76%)
May 14, 2008 6.595 6.779 6.227 6.503 740,777 -0.07(-1.08%)
May 13, 2008 6.446 7.233 6.340 6.574 2,110,791 +0.15(+2.32%)
May 12, 2008 6.269 6.460 6.205 6.425 271,053 +0.19(+3.07%)
May 09, 2008 6.234 6.368 5.936 6.234 334,756 -0.07(-1.12%)
May 08, 2008 6.453 6.453 6.241 6.305 201,057 -0.06(-1.00%)
May 07, 2008 6.630 6.765 6.354 6.368 298,719 -0.27(-4.06%)
May 06, 2008 6.623 6.723 6.588 6.638 229,601 -0.01(-0.11%)
May 05, 2008 6.956 6.956 6.602 6.645 217,781 -0.28(-4.09%)
May 02, 2008 7.084 7.084 6.772 6.928 237,316 +0.01(+0.10%)
May 01, 2008 6.609 6.956 6.602 6.921 215,257 +0.30(+4.49%)
Apr 30, 2008 6.652 6.751 6.468 6.623 182,372 +0.01(+0.11%)
Apr 29, 2008 6.652 6.715 6.524 6.616 131,058 -0.03(-0.43%)
Apr 28, 2008 6.545 6.765 6.446 6.645 148,332 +0.08(+1.19%)
Apr 25, 2008 6.638 6.687 6.496 6.567 151,698 -0.04(-0.64%)
Apr 24, 2008 6.432 6.701 6.375 6.609 160,481 +0.22(+3.44%)
Apr 23, 2008 6.446 6.503 6.383 6.390 58,050 -0.01(-0.22%)
Apr 22, 2008 6.553 6.553 6.361 6.404 227,087 -0.19(-2.90%)
Apr 21, 2008 6.829 7.006 6.595 6.595 233,593 -0.26(-3.72%)
Apr 18, 2008 6.765 6.914 6.701 6.850 259,582 +0.18(+2.76%)
Apr 17, 2008 6.446 6.687 6.411 6.666 346,530 +0.18(+2.84%)
Apr 16, 2008 6.460 6.595 6.368 6.482 448,075 +0.10(+1.55%)
Apr 15, 2008 6.432 6.446 6.354 6.383 327,775 +0.01(+0.11%)
Apr 14, 2008 6.340 6.439 6.283 6.375 154,218 +0.00(+0.00%)
Apr 11, 2008 6.383 6.432 6.248 6.375 395,691 -0.09(-1.42%)
Apr 10, 2008 6.460 6.588 6.446 6.468 137,637 +0.02(+0.33%)
Apr 09, 2008 6.623 6.730 6.446 6.446 191,274 -0.15(-2.26%)
Apr 08, 2008 6.659 6.673 6.517 6.595 161,636 -0.12(-1.79%)
Apr 07, 2008 6.623 6.779 6.623 6.715 283,714 +0.13(+2.05%)
Apr 04, 2008 6.708 6.751 6.460 6.581 1,291,538 -0.01(-0.11%)
Apr 03, 2008 6.567 6.758 6.453 6.588 364,216 +0.04(+0.54%)
Apr 02, 2008 6.397 6.680 6.375 6.553 393,573 +0.18(+2.78%)
Apr 01, 2008 6.170 6.517 6.092 6.375 328,778 +0.28(+4.65%)
Mar 31, 2008 6.305 6.319 6.085 6.092 588,877 -0.18(-2.93%)
Mar 28, 2008 6.482 6.538 6.269 6.276 316,496 -0.17(-2.64%)
Mar 27, 2008 6.638 6.694 6.446 6.446 264,406 -0.16(-2.47%)
Mar 26, 2008 6.517 6.623 6.361 6.609 411,643 +0.05(+0.76%)
Mar 25, 2008 6.205 6.638 6.205 6.560 493,651 +0.28(+4.51%)
Mar 24, 2008 5.816 6.425 5.809 6.276 849,402 +0.47(+8.18%)
Mar 21, 2008 5.639 5.950 5.568 5.802 1,043,905 +0.00(+0.00%)
Mar 20, 2008 5.639 5.950 5.568 5.802 1,043,905 +0.27(+4.87%)
Mar 19, 2008 5.851 5.957 5.532 5.532 714,305 -0.29(-4.99%)
Mar 18, 2008 5.731 5.880 5.653 5.823 987,627 +0.26(+4.58%)
Mar 17, 2008 5.433 5.738 5.348 5.568 471,139 +0.06(+1.03%)
Mar 14, 2008 5.688 5.695 5.285 5.511 506,593 -0.15(-2.63%)
Mar 13, 2008 5.355 5.688 5.355 5.660 302,944 +0.26(+4.72%)
Mar 12, 2008 5.596 5.639 5.384 5.405 432,627 -0.23(-4.15%)
Mar 11, 2008 5.419 5.639 5.313 5.639 335,836 +0.34(+6.42%)
Mar 10, 2008 5.625 5.710 5.235 5.299 529,601 -0.29(-5.20%)
Mar 07, 2008 5.653 5.717 5.561 5.589 365,481 -0.03(-0.50%)
Mar 06, 2008 6.021 6.057 5.596 5.617 475,710 -0.40(-6.60%)
Mar 05, 2008 6.078 6.135 5.957 6.014 405,149 -0.01(-0.12%)
Mar 04, 2008 6.191 6.212 5.908 6.021 402,196 -0.16(-2.63%)
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.