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 (%)
Apr 30, 2009 6.232 6.303 6.020 6.126 405,397 -0.06(-1.03%)
Apr 29, 2009 5.970 6.288 5.914 6.189 286,871 +0.25(+4.29%)
Apr 28, 2009 5.872 6.112 5.829 5.935 303,058 +0.02(+0.36%)
Apr 27, 2009 5.872 6.076 5.773 5.914 363,922 -0.08(-1.41%)
Apr 24, 2009 6.006 6.189 5.822 5.999 490,044 +0.12(+2.04%)
Apr 23, 2009 6.091 6.091 5.603 5.879 507,956 -0.11(-1.77%)
Apr 22, 2009 5.921 6.260 5.921 5.985 394,988 -0.06(-1.05%)
Apr 21, 2009 5.645 6.105 5.645 6.048 544,689 +0.40(+7.00%)
Apr 20, 2009 5.879 5.928 5.638 5.652 307,713 -0.40(-6.54%)
Apr 17, 2009 6.105 6.126 5.970 6.048 441,210 -0.07(-1.15%)
Apr 16, 2009 5.914 6.211 5.843 6.119 264,862 +0.29(+4.97%)
Apr 15, 2009 5.631 5.921 5.504 5.829 473,649 +0.16(+2.87%)
Apr 14, 2009 5.949 5.999 5.667 5.667 433,655 -0.40(-6.53%)
Apr 13, 2009 5.992 6.175 5.886 6.062 234,845 -0.08(-1.27%)
Apr 09, 2009 5.921 6.324 5.893 6.140 381,705 +0.37(+6.50%)
Apr 08, 2009 5.645 5.822 5.645 5.766 172,826 +0.07(+1.24%)
Apr 07, 2009 5.879 6.006 5.695 5.695 321,861 -0.28(-4.73%)
Apr 06, 2009 5.949 6.034 5.808 5.978 504,225 +0.04(+0.71%)
Apr 03, 2009 6.076 6.076 5.766 5.935 367,443 -0.07(-1.18%)
Apr 02, 2009 5.511 6.105 5.476 6.006 603,492 +0.64(+11.84%)
Apr 01, 2009 5.200 5.518 5.158 5.370 503,314 +0.07(+1.33%)
Mar 31, 2009 5.455 5.497 5.179 5.299 364,623 -0.07(-1.32%)
Mar 30, 2009 5.426 5.455 5.243 5.370 387,986 -0.35(-6.17%)
Mar 26, 2009 5.532 5.836 5.426 5.723 485,087 +0.28(+5.19%)
Mar 25, 2009 5.229 5.462 5.229 5.441 636,218 +0.23(+4.34%)
Mar 24, 2009 5.278 5.483 5.214 5.214 568,384 -0.08(-1.60%)
Mar 23, 2009 5.342 5.525 5.299 5.299 754,983 +0.14(+2.74%)
Mar 20, 2009 5.031 5.313 5.031 5.158 661,638 +0.14(+2.82%)
Mar 19, 2009 5.306 5.356 5.013 5.017 314,119 -0.21(-3.97%)
Mar 18, 2009 5.214 5.412 5.066 5.224 410,524 +0.00(+0.05%)
Mar 17, 2009 5.066 5.221 4.960 5.221 411,645 +0.16(+3.21%)
Mar 16, 2009 5.073 5.087 4.812 5.059 708,149 +0.02(+0.42%)
Mar 13, 2009 5.059 5.172 4.868 5.038 0 -0.01(-0.14%)
Mar 12, 2009 4.769 5.094 4.716 5.045 410,147 +0.23(+4.69%)
Mar 11, 2009 4.430 4.875 4.409 4.819 416,474 +0.43(+9.82%)
Mar 10, 2009 4.352 4.593 4.317 4.388 400,213 +0.12(+2.81%)
Mar 09, 2009 4.310 4.487 4.239 4.268 298,243 -0.08(-1.79%)
Mar 06, 2009 4.254 4.444 4.169 4.345 0 +0.01(+0.17%)
Mar 05, 2009 4.275 4.430 4.133 4.338 304,399 -0.04(-0.97%)
Mar 04, 2009 4.402 4.543 4.289 4.381 427,717 -0.30(-6.34%)
Mar 02, 2009 5.038 5.038 4.663 4.677 363,906 -0.46(-8.94%)
Feb 27, 2009 4.939 5.158 4.896 5.137 0 +0.13(+2.68%)
Feb 26, 2009 5.200 5.229 5.002 5.002 236,748 -0.16(-3.15%)
Feb 25, 2009 5.448 5.469 5.059 5.165 366,597 -0.28(-5.19%)
Feb 24, 2009 5.116 5.476 5.010 5.448 359,042 +0.42(+8.29%)
Feb 23, 2009 5.384 5.426 5.024 5.031 445,678 -0.35(-6.44%)
Feb 20, 2009 5.377 5.582 5.313 5.377 0 -0.18(-3.18%)
Feb 19, 2009 5.780 5.886 5.419 5.554 428,635 -0.18(-3.20%)
Feb 18, 2009 5.815 5.872 5.610 5.737 484,479 -0.04(-0.61%)
Feb 17, 2009 5.900 6.062 5.730 5.773 721,083 -0.43(-6.95%)
Feb 13, 2009 6.154 6.352 6.105 6.204 446,120 +0.04(+0.57%)
Feb 12, 2009 6.161 6.239 6.006 6.168 863,229 -0.08(-1.24%)
Feb 11, 2009 6.274 6.373 6.147 6.246 417,000 +0.02(+0.34%)
Feb 10, 2009 6.677 6.832 6.091 6.225 950,384 -0.47(-7.07%)
Feb 09, 2009 6.924 7.002 6.529 6.698 524,144 -0.30(-4.24%)
Feb 06, 2009 6.797 7.051 6.719 6.995 595,372 +0.13(+1.85%)
Feb 05, 2009 6.635 6.910 6.493 6.868 554,017 +0.17(+2.53%)
Feb 04, 2009 7.002 7.193 6.698 6.698 599,062 -0.34(-4.82%)
Feb 03, 2009 7.157 7.221 6.988 7.037 578,496 -0.11(-1.58%)
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.