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

Griffon Corp (NY: GFF )

65.77 -0.33 (-0.50%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Jan 31, 2012 7.350 7.350 7.066 7.080 213,865 -0.09(-1.29%)
Jan 30, 2012 7.321 7.357 7.172 7.172 169,787 -0.25(-3.35%)
Jan 27, 2012 7.378 7.449 7.286 7.421 201,681 -0.01(-0.10%)
Jan 26, 2012 7.726 7.726 7.328 7.428 359,838 -0.22(-2.88%)
Jan 25, 2012 7.485 7.669 7.364 7.648 145,529 +0.17(+2.28%)
Jan 24, 2012 7.193 7.556 7.144 7.477 340,658 +0.21(+2.83%)
Jan 23, 2012 7.442 7.518 7.236 7.272 287,493 -0.18(-2.38%)
Jan 20, 2012 7.442 7.481 7.357 7.449 123,423 -0.01(-0.19%)
Jan 19, 2012 7.421 7.463 7.272 7.463 119,395 +0.06(+0.77%)
Jan 18, 2012 7.144 7.406 7.073 7.406 144,897 +0.26(+3.68%)
Jan 17, 2012 7.257 7.272 7.073 7.144 262,977 +0.01(+0.10%)
Jan 13, 2012 7.222 7.254 7.037 7.137 219,480 -0.21(-2.80%)
Jan 12, 2012 7.044 7.357 6.980 7.343 195,233 +0.29(+4.13%)
Jan 11, 2012 6.902 7.094 6.888 7.051 282,790 +0.13(+1.95%)
Jan 10, 2012 6.767 6.940 6.767 6.916 154,559 +0.23(+3.51%)
Jan 09, 2012 6.689 6.703 6.561 6.682 274,770 +0.03(+0.43%)
Jan 06, 2012 6.647 6.661 6.476 6.654 364,066 +0.02(+0.32%)
Jan 05, 2012 6.611 6.682 6.448 6.632 160,259 -0.02(-0.32%)
Jan 04, 2012 6.654 6.725 6.561 6.654 138,422 +0.17(+2.63%)
Dec 30, 2011 6.519 6.597 6.483 6.483 214,362 -0.04(-0.54%)
Dec 29, 2011 6.284 6.547 6.221 6.519 180,191 +0.28(+4.44%)
Dec 28, 2011 6.554 6.554 6.228 6.242 218,201 -0.31(-4.77%)
Dec 27, 2011 6.561 6.611 6.469 6.554 110,137 -0.05(-0.75%)
Dec 23, 2011 6.554 6.604 6.448 6.604 114,521 +0.21(+3.33%)
Dec 21, 2011 6.164 6.391 6.029 6.391 469,463 +0.18(+2.86%)
Dec 20, 2011 6.079 6.235 6.079 6.213 342,734 +0.31(+5.29%)
Dec 19, 2011 6.206 6.391 5.674 5.901 305,648 -0.25(-4.04%)
Dec 16, 2011 6.498 6.640 6.128 6.150 1,023,282 -0.26(-3.99%)
Dec 15, 2011 6.199 6.405 6.139 6.405 227,947 +0.32(+5.25%)
Dec 14, 2011 6.277 6.370 6.064 6.086 216,873 -0.29(-4.57%)
Dec 13, 2011 6.611 6.739 6.292 6.377 276,638 -0.16(-2.39%)
Dec 12, 2011 6.576 6.647 6.355 6.533 256,089 -0.18(-2.65%)
Dec 09, 2011 6.462 6.760 6.398 6.711 305,058 +0.31(+4.77%)
Dec 08, 2011 6.590 6.597 6.334 6.405 199,342 -0.25(-3.74%)
Dec 07, 2011 6.540 6.679 6.405 6.654 227,009 +0.04(+0.64%)
Dec 06, 2011 6.505 6.703 6.448 6.611 273,613 +0.09(+1.42%)
Dec 05, 2011 6.732 6.732 6.419 6.519 315,473 -0.04(-0.65%)
Dec 02, 2011 6.696 6.711 6.476 6.561 197,168 -0.01(-0.11%)
Dec 01, 2011 6.618 6.739 6.398 6.569 351,155 -0.09(-1.39%)
Nov 30, 2011 6.327 6.661 6.164 6.661 565,989 +0.71(+11.93%)
Nov 29, 2011 5.972 6.043 5.858 5.951 170,820 +0.00(+0.00%)
Nov 28, 2011 5.944 6.086 5.809 5.951 393,216 +0.27(+4.75%)
Nov 25, 2011 5.759 5.866 5.681 5.681 114,758 -0.13(-2.32%)
Nov 23, 2011 6.007 6.057 5.795 5.816 176,895 -0.27(-4.42%)
Nov 22, 2011 6.227 6.227 5.986 6.085 258,537 -0.14(-2.28%)
Nov 21, 2011 6.305 6.325 6.198 6.227 272,146 -0.23(-3.51%)
Nov 18, 2011 5.986 6.509 5.986 6.453 555,427 +0.43(+7.05%)
Nov 17, 2011 6.170 6.241 5.986 6.028 156,958 -0.15(-2.41%)
Nov 16, 2011 6.135 6.397 6.135 6.177 218,698 -0.07(-1.13%)
Nov 15, 2011 6.283 6.411 6.184 6.248 328,817 -0.08(-1.23%)
Nov 14, 2011 6.545 6.659 6.283 6.326 179,084 -0.28(-4.29%)
Nov 11, 2011 6.390 6.652 6.390 6.609 162,037 +0.32(+5.07%)
Nov 10, 2011 6.340 6.390 6.177 6.290 139,075 +0.11(+1.83%)
Nov 09, 2011 6.425 6.489 6.177 6.177 261,737 -0.50(-7.43%)
Nov 08, 2011 6.602 6.680 6.347 6.673 182,068 +0.16(+2.39%)
Nov 07, 2011 6.411 6.545 6.205 6.517 142,687 +0.09(+1.43%)
Nov 04, 2011 6.595 6.659 6.312 6.425 403,769 -0.28(-4.12%)
Nov 03, 2011 6.630 6.701 6.283 6.701 422,413 +0.18(+2.83%)
Nov 02, 2011 6.305 6.560 6.276 6.517 352,998 +0.33(+5.38%)
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.