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

Griffon Corp (NY: GFF )

65.84 -0.26 (-0.39%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2014 9.861 9.715 9.715 9.715 178,515 -0.10(-1.04%)
Dec 30, 2014 9.978 10.01 9.810 9.817 149,919 -0.17(-1.68%)
Dec 29, 2014 9.920 10.04 9.898 9.985 177,016 +0.09(+0.89%)
Dec 26, 2014 9.679 9.978 9.671 9.898 143,020 +0.24(+2.50%)
Dec 24, 2014 9.569 9.657 9.657 9.657 131,970 +0.09(+0.99%)
Dec 23, 2014 9.584 9.671 9.503 9.562 203,056 +0.09(+0.93%)
Dec 22, 2014 9.467 9.671 9.430 9.474 266,691 -0.01(-0.15%)
Dec 19, 2014 9.313 9.489 9.262 9.489 644,475 +0.17(+1.80%)
Dec 18, 2014 9.248 9.343 9.102 9.321 180,752 +0.19(+2.08%)
Dec 17, 2014 8.773 9.145 8.714 9.131 194,429 +0.40(+4.60%)
Dec 16, 2014 8.707 9.014 8.707 8.729 184,480 -0.04(-0.42%)
Dec 15, 2014 8.919 8.956 8.736 8.766 256,678 -0.07(-0.83%)
Dec 12, 2014 8.824 8.948 8.751 8.839 237,211 -0.12(-1.39%)
Dec 11, 2014 9.014 9.240 8.941 8.963 174,358 +0.03(+0.33%)
Dec 10, 2014 9.284 9.284 8.875 8.934 212,539 -0.37(-3.93%)
Dec 09, 2014 8.919 9.321 8.861 9.299 207,253 +0.24(+2.66%)
Dec 08, 2014 9.226 9.306 9.014 9.058 127,790 -0.23(-2.52%)
Dec 05, 2014 9.240 9.372 9.197 9.292 119,898 +0.07(+0.79%)
Dec 04, 2014 9.211 9.292 9.102 9.218 141,232 +0.00(+0.00%)
Dec 03, 2014 9.218 9.328 9.138 9.218 107,683 +0.03(+0.32%)
Dec 02, 2014 9.029 9.240 8.941 9.189 102,203 +0.21(+2.36%)
Dec 01, 2014 9.021 9.087 8.941 8.977 126,879 -0.09(-0.97%)
Nov 28, 2014 9.284 9.284 9.051 9.065 66,607 -0.20(-2.12%)
Nov 26, 2014 9.196 9.262 9.262 9.262 157,940 +0.03(+0.32%)
Nov 25, 2014 9.269 9.327 9.182 9.233 79,786 +0.01(+0.08%)
Nov 24, 2014 9.116 9.269 9.094 9.225 133,689 +0.09(+1.04%)
Nov 21, 2014 9.291 9.291 9.087 9.131 212,109 -0.04(-0.48%)
Nov 20, 2014 8.919 9.196 8.909 9.174 116,700 +0.16(+1.78%)
Nov 19, 2014 9.254 9.254 8.905 9.014 244,315 -0.20(-2.21%)
Nov 18, 2014 9.167 9.254 9.116 9.218 173,949 +0.09(+0.96%)
Nov 17, 2014 9.225 9.273 9.029 9.131 129,963 -0.14(-1.49%)
Nov 14, 2014 9.174 9.291 9.167 9.269 176,985 +0.09(+0.95%)
Nov 13, 2014 9.094 9.298 9.094 9.182 156,134 -0.03(-0.32%)
Nov 12, 2014 9.051 9.240 9.051 9.211 145,191 +0.11(+1.20%)
Nov 11, 2014 9.189 9.225 9.072 9.101 198,537 -0.07(-0.71%)
Nov 10, 2014 9.145 9.189 9.058 9.167 145,524 +0.07(+0.72%)
Nov 07, 2014 9.109 9.152 9.043 9.101 159,078 -0.04(-0.40%)
Nov 06, 2014 9.101 9.182 8.970 9.138 267,862 +0.06(+0.64%)
Nov 05, 2014 9.101 9.109 9.002 9.080 353,890 +0.11(+1.22%)
Nov 04, 2014 8.934 9.080 8.934 8.970 160,669 -0.04(-0.48%)
Nov 03, 2014 8.949 9.051 8.919 9.014 182,881 +0.07(+0.73%)
Oct 31, 2014 8.978 9.000 8.810 8.949 379,416 +0.17(+1.99%)
Oct 30, 2014 8.548 8.803 8.526 8.774 223,383 +0.15(+1.77%)
Oct 29, 2014 8.621 8.716 8.555 8.621 252,439 -0.01(-0.17%)
Oct 28, 2014 8.352 8.636 8.352 8.636 305,385 +0.32(+3.85%)
Oct 27, 2014 8.322 8.417 8.417 8.315 162,418 -0.10(-1.21%)
Oct 24, 2014 8.424 8.468 8.352 8.417 110,286 +0.02(+0.26%)
Oct 23, 2014 8.271 8.483 8.228 8.395 183,981 +0.25(+3.04%)
Oct 22, 2014 8.140 8.330 8.104 8.148 362,359 +0.04(+0.54%)
Oct 21, 2014 8.068 8.133 8.002 8.104 402,259 +0.13(+1.64%)
Oct 20, 2014 7.827 8.126 7.827 7.973 365,572 +0.07(+0.92%)
Oct 17, 2014 8.038 8.060 7.875 7.900 438,996 -0.03(-0.37%)
Oct 16, 2014 7.733 8.140 7.733 7.929 462,319 +0.02(+0.28%)
Oct 15, 2014 7.689 7.980 7.674 7.907 375,416 +0.04(+0.56%)
Oct 14, 2014 7.864 7.980 7.796 7.864 353,919 +0.07(+0.93%)
Oct 13, 2014 7.784 7.980 7.784 7.791 286,323 -0.02(-0.28%)
Oct 10, 2014 7.878 8.097 7.849 7.813 278,638 -0.12(-1.56%)
Oct 09, 2014 8.257 8.301 7.929 7.937 166,129 -0.34(-4.13%)
Oct 08, 2014 7.937 8.308 7.900 8.279 214,176 +0.30(+3.74%)
Oct 07, 2014 8.097 8.191 7.958 7.980 277,150 -0.20(-2.40%)
Oct 06, 2014 8.206 8.337 8.170 8.177 266,289 -0.12(-1.40%)
Oct 03, 2014 8.373 8.403 8.271 8.293 147,842 +0.04(+0.44%)
Oct 02, 2014 8.257 8.373 8.184 8.257 362,864 +0.02(+0.27%)
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.