Griffon Corp (NY: GFF )

62.88 -0.75 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.436 5.641 5.429 5.641 172,423 +0.20(+3.76%)
Nov 26, 2008 5.013 5.598 4.943 5.436 571,864 +0.25(+4.76%)
Nov 25, 2008 5.105 5.189 4.964 5.189 559,940 +0.12(+2.36%)
Nov 24, 2008 4.668 5.211 4.580 5.070 538,571 +0.45(+9.77%)
Nov 21, 2008 4.477 4.618 4.068 4.618 605,899 +0.20(+4.47%)
Nov 20, 2008 4.745 4.816 4.386 4.421 460,977 -0.31(-6.56%)
Nov 19, 2008 5.288 5.359 4.724 4.731 312,259 -0.57(-10.77%)
Nov 18, 2008 4.823 5.330 4.639 5.302 669,583 +0.50(+10.43%)
Nov 17, 2008 4.569 5.133 4.569 4.802 243,720 +0.06(+1.34%)
Nov 14, 2008 5.084 5.281 4.682 4.738 0 -0.44(-8.57%)
Nov 13, 2008 4.703 5.182 4.315 5.182 542,335 +0.47(+10.03%)
Nov 12, 2008 4.879 5.126 4.710 4.710 369,844 -0.27(-5.38%)
Nov 11, 2008 4.929 5.119 4.865 4.978 305,160 -0.04(-0.84%)
Nov 10, 2008 5.486 5.486 4.999 5.020 392,418 -0.32(-6.07%)
Nov 07, 2008 5.450 5.464 5.232 5.345 0 -0.08(-1.43%)
Nov 06, 2008 5.528 5.620 5.422 5.422 252,008 -0.14(-2.53%)
Nov 05, 2008 5.711 5.852 5.542 5.563 478,563 -0.32(-5.40%)
Nov 04, 2008 5.923 5.986 5.732 5.880 359,068 +0.00(+0.00%)
Nov 03, 2008 5.873 6.099 5.768 5.880 313,106 -0.07(-1.18%)
Oct 31, 2008 5.605 6.014 5.471 5.951 590,328 +0.42(+7.65%)
Oct 30, 2008 5.218 5.570 5.218 5.528 360,292 +0.31(+5.95%)
Oct 29, 2008 5.253 5.584 5.218 5.218 497,562 -0.08(-1.46%)
Oct 28, 2008 4.879 5.330 4.717 5.295 523,729 +0.49(+10.12%)
Oct 27, 2008 4.929 5.196 4.795 4.809 422,388 -0.11(-2.15%)
Oct 24, 2008 4.837 5.105 4.830 4.914 0 -0.27(-5.30%)
Oct 23, 2008 5.126 5.239 4.830 5.189 809,911 +0.09(+1.80%)
Oct 22, 2008 4.978 5.182 4.971 5.098 649,198 +0.01(+0.28%)
Oct 21, 2008 5.147 5.323 5.041 5.084 719,398 -0.14(-2.70%)
Oct 20, 2008 5.020 5.225 4.978 5.225 533,776 +0.32(+6.62%)
Oct 17, 2008 4.576 5.112 4.527 4.900 0 +0.15(+3.12%)
Oct 16, 2008 4.386 4.788 4.231 4.752 698,595 +0.41(+9.42%)
Oct 15, 2008 4.971 4.971 4.343 4.343 810,935 -0.70(-13.85%)
Oct 14, 2008 5.408 5.464 4.936 5.041 553,792 -0.17(-3.25%)
Oct 13, 2008 4.978 5.211 4.809 5.211 640,190 +0.42(+8.84%)
Oct 10, 2008 4.315 4.999 3.765 4.788 0 +0.30(+6.59%)
Oct 09, 2008 5.204 5.246 4.322 4.491 999,027 -0.63(-12.38%)
Oct 08, 2008 5.084 5.535 5.020 5.126 573,607 -0.11(-2.15%)
Oct 07, 2008 5.993 5.993 5.239 5.239 842,466 -0.70(-11.76%)
Oct 06, 2008 5.697 5.937 5.612 5.937 1,065,198 +0.17(+2.93%)
Oct 03, 2008 6.099 6.258 5.768 5.768 0 -0.23(-3.76%)
Oct 02, 2008 6.430 6.452 5.894 5.993 532,640 -0.35(-5.45%)
Oct 01, 2008 6.374 6.557 6.205 6.339 993,880 -0.02(-0.33%)
Sep 30, 2008 6.162 6.480 6.127 6.360 533,749 +0.24(+3.92%)
Sep 29, 2008 6.367 6.367 6.064 6.120 511,830 -0.32(-5.03%)
Sep 26, 2008 6.205 6.444 6.127 6.444 0 +0.13(+2.12%)
Sep 25, 2008 6.529 7.192 6.275 6.311 640,229 +0.09(+1.47%)
Sep 24, 2008 6.452 6.529 6.219 6.219 824,563 -0.23(-3.61%)
Sep 23, 2008 6.275 6.487 6.071 6.452 638,183 +0.20(+3.16%)
Sep 22, 2008 6.374 6.522 6.233 6.254 498,140 -0.27(-4.21%)
Sep 19, 2008 6.000 6.529 5.958 6.529 0 +0.46(+7.55%)
Sep 18, 2008 6.106 6.247 6.000 6.071 1,105,942 +0.03(+0.47%)
Sep 17, 2008 6.127 6.169 6.000 6.043 2,570,678 -0.16(-2.50%)
Sep 16, 2008 6.169 6.360 5.894 6.198 2,159,431 +0.03(+0.46%)
Sep 15, 2008 6.473 6.494 6.155 6.169 1,373,462 -0.28(-4.37%)
Sep 12, 2008 6.416 6.642 6.402 6.452 0 -0.01(-0.22%)
Sep 11, 2008 6.466 6.501 6.205 6.466 1,925,933 -0.06(-0.86%)
Sep 10, 2008 7.157 7.157 6.480 6.522 1,917,084 -0.59(-8.33%)
Sep 09, 2008 7.467 7.481 7.086 7.114 2,270,793 -0.35(-4.72%)
Sep 08, 2008 7.601 7.700 7.403 7.467 1,336,289 +0.00(+0.00%)
Sep 05, 2008 7.523 7.530 7.255 7.467 0 -0.08(-1.12%)
Sep 04, 2008 7.692 7.784 7.474 7.551 1,639,499 -0.20(-2.55%)
Sep 03, 2008 7.692 7.918 7.621 7.749 1,526,253 -1.00(-11.44%)
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.