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

Griffon Corp (NY: GFF )

67.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 8.981 9.002 8.813 8.951 379,296 +0.17(+1.99%)
Oct 30, 2014 8.551 8.806 8.529 8.777 223,312 +0.15(+1.77%)
Oct 29, 2014 8.624 8.718 8.558 8.624 252,359 -0.01(-0.17%)
Oct 28, 2014 8.354 8.638 8.354 8.638 305,288 +0.32(+3.85%)
Oct 27, 2014 8.325 8.420 8.420 8.318 162,366 -0.10(-1.21%)
Oct 24, 2014 8.427 8.471 8.354 8.420 110,251 +0.02(+0.26%)
Oct 23, 2014 8.274 8.485 8.230 8.398 183,923 +0.25(+3.04%)
Oct 22, 2014 8.143 8.332 8.107 8.150 362,244 +0.04(+0.54%)
Oct 21, 2014 8.070 8.136 8.005 8.107 402,131 +0.13(+1.64%)
Oct 20, 2014 7.830 8.128 7.830 7.975 365,457 +0.07(+0.92%)
Oct 17, 2014 8.041 8.063 7.877 7.903 438,857 -0.03(-0.37%)
Oct 16, 2014 7.735 8.143 7.735 7.932 462,173 +0.02(+0.28%)
Oct 15, 2014 7.691 7.983 7.677 7.910 375,297 +0.04(+0.56%)
Oct 14, 2014 7.866 7.983 7.799 7.866 353,807 +0.07(+0.93%)
Oct 13, 2014 7.786 7.983 7.786 7.793 286,233 -0.02(-0.28%)
Oct 10, 2014 7.881 8.099 7.852 7.815 278,549 -0.12(-1.56%)
Oct 09, 2014 8.259 8.303 7.932 7.939 166,076 -0.34(-4.13%)
Oct 08, 2014 7.939 8.310 7.903 8.281 214,108 +0.30(+3.74%)
Oct 07, 2014 8.099 8.194 7.961 7.983 277,063 -0.20(-2.40%)
Oct 06, 2014 8.209 8.340 8.172 8.179 266,205 -0.12(-1.40%)
Oct 03, 2014 8.376 8.405 8.274 8.296 147,795 +0.04(+0.44%)
Oct 02, 2014 8.259 8.376 8.187 8.259 362,749 +0.02(+0.27%)
Oct 01, 2014 8.245 8.380 8.201 8.238 305,806 -0.06(-0.70%)
Sep 30, 2014 8.624 8.631 8.274 8.296 351,658 -0.29(-3.39%)
Sep 29, 2014 8.573 8.638 8.551 8.587 224,603 -0.14(-1.59%)
Sep 26, 2014 8.689 8.726 8.638 8.726 273,259 +0.04(+0.50%)
Sep 25, 2014 8.740 8.791 8.646 8.682 150,334 -0.12(-1.41%)
Sep 24, 2014 8.762 8.842 8.697 8.806 188,833 +0.08(+0.92%)
Sep 23, 2014 8.740 8.813 8.711 8.726 129,084 -0.03(-0.33%)
Sep 22, 2014 8.842 8.864 8.726 8.755 118,460 -0.15(-1.64%)
Sep 19, 2014 9.075 9.090 8.835 8.900 464,184 -0.09(-1.05%)
Sep 18, 2014 9.024 9.024 8.930 8.995 163,013 +0.01(+0.16%)
Sep 17, 2014 8.915 9.024 8.857 8.981 131,298 +0.11(+1.23%)
Sep 16, 2014 8.813 8.908 8.740 8.871 105,906 +0.04(+0.50%)
Sep 15, 2014 8.959 8.995 8.747 8.828 116,696 -0.13(-1.46%)
Sep 12, 2014 9.075 9.104 8.951 8.959 118,561 -0.12(-1.28%)
Sep 11, 2014 8.893 9.104 8.893 9.075 147,264 +0.10(+1.14%)
Sep 10, 2014 8.988 9.036 8.908 8.973 124,385 +0.02(+0.24%)
Sep 09, 2014 9.068 9.075 8.922 8.951 135,394 -0.15(-1.68%)
Sep 08, 2014 9.024 9.163 8.973 9.104 144,838 -0.01(-0.08%)
Sep 05, 2014 9.090 9.148 9.046 9.112 118,674 -0.03(-0.32%)
Sep 04, 2014 9.155 9.243 9.093 9.141 133,494 +0.04(+0.40%)
Sep 03, 2014 9.141 9.214 9.090 9.104 191,090 -0.01(-0.08%)
Sep 02, 2014 9.141 9.177 9.046 9.112 164,976 +0.03(+0.32%)
Aug 29, 2014 8.973 9.083 9.083 9.083 186,860 +0.12(+1.30%)
Aug 28, 2014 8.988 9.039 8.944 8.966 131,782 -0.06(-0.65%)
Aug 27, 2014 9.075 9.126 9.024 9.024 135,246 -0.01(-0.08%)
Aug 26, 2014 8.908 9.061 8.915 9.032 149,267 +0.12(+1.31%)
Aug 25, 2014 8.959 9.046 8.908 8.915 135,478 -0.05(-0.57%)
Aug 22, 2014 8.937 9.032 8.886 8.966 169,554 +0.04(+0.41%)
Aug 21, 2014 8.842 9.002 8.718 8.930 192,607 +0.10(+1.16%)
Aug 20, 2014 8.813 8.930 8.740 8.828 198,133 -0.04(-0.41%)
Aug 19, 2014 8.704 8.915 8.704 8.864 221,136 +0.15(+1.76%)
Aug 18, 2014 8.588 8.711 8.588 8.711 199,165 +0.19(+2.22%)
Aug 15, 2014 8.675 8.697 8.493 8.522 355,007 -0.05(-0.59%)
Aug 14, 2014 8.457 8.602 8.442 8.573 271,774 +0.15(+1.72%)
Aug 13, 2014 8.355 8.479 8.355 8.428 170,488 +0.08(+0.96%)
Aug 12, 2014 8.355 8.479 8.311 8.348 140,615 -0.05(-0.61%)
Aug 11, 2014 8.239 8.479 8.232 8.399 230,687 +0.16(+1.94%)
Aug 08, 2014 8.130 8.253 8.130 8.239 328,928 +0.09(+1.16%)
Aug 07, 2014 8.290 8.377 8.108 8.144 223,285 -0.09(-1.15%)
Aug 06, 2014 8.057 8.319 8.050 8.239 214,562 +0.11(+1.34%)
Aug 05, 2014 7.861 8.144 7.839 8.130 480,000 +0.20(+2.47%)
Aug 04, 2014 7.658 7.955 7.650 7.934 316,743 +0.33(+4.40%)
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.