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

Griffon Corp (NY: GFF )

67.48 +1.64 (+2.49%)
Official Closing 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 (%)
Feb 29, 2012 7.730 7.965 7.581 7.602 290,223 -0.16(-2.02%)
Feb 28, 2012 7.780 7.915 7.730 7.759 139,867 -0.01(-0.09%)
Feb 27, 2012 7.574 7.851 7.424 7.766 192,270 +0.12(+1.58%)
Feb 24, 2012 8.100 8.100 7.645 7.645 205,134 -0.42(-5.20%)
Feb 23, 2012 7.709 8.064 7.660 8.064 213,418 +0.38(+4.89%)
Feb 22, 2012 7.823 7.894 7.653 7.688 186,010 -0.13(-1.63%)
Feb 21, 2012 7.929 8.079 7.787 7.816 165,322 -0.06(-0.81%)
Feb 17, 2012 7.887 7.908 7.809 7.880 174,773 +0.05(+0.63%)
Feb 16, 2012 7.503 7.830 7.482 7.830 211,266 +0.33(+4.45%)
Feb 15, 2012 7.574 7.574 7.404 7.496 247,762 -0.04(-0.56%)
Feb 14, 2012 7.745 7.745 7.454 7.539 178,666 -0.25(-3.19%)
Feb 13, 2012 7.589 7.795 7.525 7.787 229,194 +0.33(+4.38%)
Feb 10, 2012 7.489 7.553 7.418 7.461 217,747 -0.12(-1.59%)
Feb 09, 2012 7.610 7.631 7.496 7.582 128,327 +0.03(+0.38%)
Feb 08, 2012 7.525 7.610 7.433 7.553 154,357 +0.07(+0.95%)
Feb 07, 2012 7.482 7.582 7.433 7.482 160,400 -0.04(-0.47%)
Feb 06, 2012 7.518 7.653 7.454 7.518 170,843 -0.05(-0.66%)
Feb 03, 2012 7.631 7.773 7.511 7.567 440,128 +0.11(+1.52%)
Feb 02, 2012 7.184 7.482 7.149 7.454 476,775 +0.28(+3.96%)
Feb 01, 2012 7.177 7.255 6.680 7.170 374,309 +0.09(+1.30%)
Jan 31, 2012 7.347 7.347 7.063 7.078 213,933 -0.09(-1.29%)
Jan 30, 2012 7.319 7.354 7.170 7.170 169,841 -0.25(-3.35%)
Jan 27, 2012 7.376 7.447 7.283 7.418 201,745 -0.01(-0.10%)
Jan 26, 2012 7.724 7.724 7.326 7.425 359,952 -0.22(-2.88%)
Jan 25, 2012 7.482 7.667 7.362 7.645 145,575 +0.17(+2.28%)
Jan 24, 2012 7.191 7.553 7.141 7.475 340,766 +0.21(+2.83%)
Jan 23, 2012 7.440 7.516 7.234 7.269 287,584 -0.18(-2.38%)
Jan 20, 2012 7.440 7.479 7.354 7.447 123,462 -0.01(-0.19%)
Jan 19, 2012 7.418 7.461 7.269 7.461 119,433 +0.06(+0.77%)
Jan 18, 2012 7.141 7.404 7.070 7.404 144,943 +0.26(+3.68%)
Jan 17, 2012 7.255 7.269 7.070 7.141 263,060 +0.01(+0.10%)
Jan 13, 2012 7.220 7.251 7.035 7.134 219,549 -0.21(-2.80%)
Jan 12, 2012 7.042 7.354 6.978 7.340 195,294 +0.29(+4.13%)
Jan 11, 2012 6.900 7.092 6.886 7.049 282,879 +0.13(+1.95%)
Jan 10, 2012 6.765 6.938 6.765 6.914 154,608 +0.23(+3.51%)
Jan 09, 2012 6.687 6.701 6.559 6.680 274,857 +0.03(+0.43%)
Jan 06, 2012 6.645 6.659 6.474 6.652 364,181 +0.02(+0.32%)
Jan 05, 2012 6.609 6.680 6.446 6.630 160,310 -0.02(-0.32%)
Jan 04, 2012 6.652 6.723 6.559 6.652 138,466 +0.17(+2.63%)
Dec 30, 2011 6.517 6.595 6.481 6.481 214,430 -0.04(-0.54%)
Dec 29, 2011 6.282 6.545 6.219 6.517 180,248 +0.28(+4.44%)
Dec 28, 2011 6.552 6.552 6.226 6.240 218,270 -0.31(-4.77%)
Dec 27, 2011 6.559 6.609 6.467 6.552 110,172 -0.05(-0.75%)
Dec 23, 2011 6.552 6.602 6.446 6.602 114,557 +0.21(+3.33%)
Dec 21, 2011 6.162 6.389 6.027 6.389 469,612 +0.18(+2.86%)
Dec 20, 2011 6.077 6.233 6.077 6.212 342,842 +0.31(+5.29%)
Dec 19, 2011 6.204 6.389 5.672 5.899 305,745 -0.25(-4.04%)
Dec 16, 2011 6.495 6.637 6.126 6.148 1,023,606 -0.26(-3.99%)
Dec 15, 2011 6.197 6.403 6.137 6.403 228,019 +0.32(+5.25%)
Dec 14, 2011 6.275 6.368 6.062 6.084 216,942 -0.29(-4.57%)
Dec 13, 2011 6.609 6.737 6.290 6.375 276,726 -0.16(-2.39%)
Dec 12, 2011 6.574 6.645 6.353 6.531 256,170 -0.18(-2.65%)
Dec 09, 2011 6.460 6.758 6.396 6.708 305,154 +0.31(+4.77%)
Dec 08, 2011 6.588 6.595 6.332 6.403 199,405 -0.25(-3.74%)
Dec 07, 2011 6.538 6.676 6.403 6.652 227,081 +0.04(+0.64%)
Dec 06, 2011 6.503 6.701 6.446 6.609 273,700 +0.09(+1.42%)
Dec 05, 2011 6.730 6.730 6.417 6.517 315,573 -0.04(-0.65%)
Dec 02, 2011 6.694 6.708 6.474 6.559 197,230 -0.01(-0.11%)
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.