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

Griffon Corp (NY: GFF )

65.56 -1.51 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2008 6.479 6.479 6.182 6.189 352,326 -0.25(-3.84%)
Jun 27, 2008 6.366 6.543 6.281 6.437 851,731 +0.07(+1.11%)
Jun 26, 2008 6.359 6.409 6.331 6.366 197,448 -0.03(-0.44%)
Jun 25, 2008 6.444 8.055 6.345 6.394 379,905 +0.04(+0.67%)
Jun 24, 2008 6.416 6.522 6.352 6.352 520,413 -0.10(-1.53%)
Jun 23, 2008 6.507 6.543 6.331 6.451 809,197 -0.01(-0.22%)
Jun 20, 2008 6.578 6.684 6.324 6.465 726,285 -0.14(-2.14%)
Jun 19, 2008 6.380 6.606 6.373 6.606 810,664 +0.25(+3.89%)
Jun 18, 2008 6.394 6.458 6.331 6.359 766,486 -0.08(-1.21%)
Jun 17, 2008 6.515 6.536 6.409 6.437 250,985 -0.09(-1.41%)
Jun 16, 2008 6.479 6.571 6.465 6.529 166,070 +0.06(+0.87%)
Jun 13, 2008 6.394 6.500 6.359 6.472 130,163 +0.13(+2.12%)
Jun 12, 2008 6.303 6.430 6.303 6.338 171,228 +0.04(+0.56%)
Jun 11, 2008 6.479 6.550 6.303 6.303 223,716 -0.21(-3.25%)
Jun 10, 2008 6.493 6.585 6.451 6.515 149,894 +0.00(+0.00%)
Jun 09, 2008 6.472 6.656 6.472 6.515 215,970 +0.04(+0.66%)
Jun 06, 2008 6.628 6.677 6.465 6.472 288,376 -0.21(-3.17%)
Jun 05, 2008 6.592 6.712 6.585 6.684 184,082 +0.06(+0.96%)
Jun 04, 2008 6.564 6.670 6.557 6.620 347,149 +0.03(+0.43%)
Jun 03, 2008 6.500 6.642 6.500 6.592 284,849 +0.11(+1.74%)
Jun 02, 2008 6.352 6.493 6.352 6.479 318,259 +0.09(+1.44%)
May 30, 2008 6.479 6.500 6.324 6.387 305,477 -0.10(-1.53%)
May 29, 2008 6.479 6.578 6.430 6.486 248,943 +0.05(+0.77%)
May 28, 2008 6.515 6.522 6.331 6.437 201,038 -0.06(-0.98%)
May 27, 2008 6.352 6.578 6.338 6.500 193,024 +0.16(+2.45%)
May 26, 2008 6.274 6.451 6.175 6.345 0 +0.00(+0.00%)
May 23, 2008 6.274 6.451 6.175 6.345 275,105 +0.08(+1.35%)
May 22, 2008 6.486 6.522 6.253 6.260 436,741 -0.26(-4.01%)
May 21, 2008 6.578 6.670 6.486 6.522 187,121 -0.01(-0.22%)
May 20, 2008 6.486 6.571 6.458 6.536 215,584 +0.03(+0.43%)
May 19, 2008 6.416 6.670 6.416 6.507 186,508 +0.09(+1.43%)
May 16, 2008 6.557 6.613 6.394 6.416 206,886 -0.12(-1.84%)
May 15, 2008 6.486 6.599 6.359 6.536 130,544 +0.05(+0.76%)
May 14, 2008 6.578 6.762 6.211 6.486 742,682 -0.07(-1.08%)
May 13, 2008 6.430 7.214 6.324 6.557 2,116,221 +0.15(+2.32%)
May 12, 2008 6.253 6.444 6.189 6.409 271,750 +0.19(+3.07%)
May 09, 2008 6.218 6.352 5.921 6.218 335,617 -0.07(-1.12%)
May 08, 2008 6.437 6.437 6.225 6.288 201,574 -0.06(-1.00%)
May 07, 2008 6.613 6.748 6.338 6.352 299,487 -0.27(-4.06%)
May 06, 2008 6.606 6.705 6.571 6.620 230,191 -0.01(-0.11%)
May 05, 2008 6.938 6.938 6.585 6.628 218,341 -0.28(-4.09%)
May 02, 2008 7.066 7.066 6.755 6.910 237,926 +0.01(+0.10%)
May 01, 2008 6.592 6.938 6.585 6.903 215,811 +0.30(+4.49%)
Apr 30, 2008 6.635 6.734 6.451 6.606 182,841 +0.01(+0.11%)
Apr 29, 2008 6.635 6.698 6.507 6.599 131,395 -0.03(-0.43%)
Apr 28, 2008 6.529 6.748 6.430 6.628 148,714 +0.08(+1.19%)
Apr 25, 2008 6.620 6.670 6.479 6.550 152,088 -0.04(-0.64%)
Apr 24, 2008 6.416 6.684 6.359 6.592 160,894 +0.22(+3.44%)
Apr 23, 2008 6.430 6.486 6.366 6.373 58,200 -0.01(-0.22%)
Apr 22, 2008 6.536 6.536 6.345 6.387 227,671 -0.19(-2.90%)
Apr 21, 2008 6.811 6.988 6.578 6.578 234,194 -0.25(-3.72%)
Apr 18, 2008 6.748 6.896 6.684 6.832 260,250 +0.18(+2.76%)
Apr 17, 2008 6.430 6.670 6.394 6.649 347,421 +0.18(+2.84%)
Apr 16, 2008 6.444 6.578 6.352 6.465 449,228 +0.10(+1.55%)
Apr 15, 2008 6.416 6.430 6.338 6.366 328,619 +0.01(+0.11%)
Apr 14, 2008 6.324 6.423 6.267 6.359 154,614 +0.00(+0.00%)
Apr 11, 2008 6.366 6.416 6.232 6.359 396,709 -0.09(-1.42%)
Apr 10, 2008 6.444 6.571 6.430 6.451 137,992 +0.02(+0.33%)
Apr 09, 2008 6.606 6.712 6.430 6.430 191,766 -0.15(-2.26%)
Apr 08, 2008 6.642 6.656 6.500 6.578 162,052 -0.12(-1.79%)
Apr 07, 2008 6.606 6.762 6.606 6.698 284,444 +0.13(+2.05%)
Apr 04, 2008 6.691 6.734 6.444 6.564 1,294,860 -0.01(-0.11%)
Apr 03, 2008 6.550 6.741 6.437 6.571 365,153 +0.04(+0.54%)
Apr 02, 2008 6.380 6.663 6.359 6.536 394,586 +0.18(+2.78%)
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.