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 27, 2015 11.90 11.98 11.87 11.95 196,463 +0.05(+0.43%)
Feb 26, 2015 11.94 12.01 11.85 11.90 159,907 -0.01(-0.12%)
Feb 25, 2015 11.95 12.03 11.88 11.92 132,090 -0.02(-0.18%)
Feb 24, 2015 11.96 12.10 11.87 11.94 161,939 +0.04(+0.37%)
Feb 23, 2015 11.82 12.01 11.73 11.90 170,004 +0.08(+0.68%)
Feb 20, 2015 11.80 11.92 11.68 11.82 120,696 +0.02(+0.19%)
Feb 19, 2015 11.78 11.93 11.64 11.79 160,144 +0.01(+0.06%)
Feb 18, 2015 11.49 11.84 11.48 11.79 315,399 +0.25(+2.15%)
Feb 17, 2015 11.50 11.68 11.38 11.54 239,889 +0.06(+0.51%)
Feb 13, 2015 11.49 11.48 11.48 11.48 332,285 -0.03(-0.25%)
Feb 12, 2015 11.65 11.68 11.44 11.51 188,488 -0.01(-0.13%)
Feb 11, 2015 11.52 11.68 11.52 11.52 167,144 +0.01(+0.06%)
Feb 10, 2015 11.50 11.62 11.33 11.52 230,078 +0.13(+1.16%)
Feb 09, 2015 11.36 11.69 11.32 11.38 355,159 -0.04(-0.32%)
Feb 06, 2015 11.41 11.52 11.33 11.42 285,469 +0.08(+0.71%)
Feb 05, 2015 11.19 11.41 11.17 11.34 213,515 +0.21(+1.90%)
Feb 04, 2015 11.25 11.31 11.11 11.13 249,208 -0.13(-1.17%)
Feb 03, 2015 11.14 11.30 10.96 11.26 319,175 +0.13(+1.18%)
Feb 02, 2015 10.83 11.14 10.74 11.13 548,378 +0.39(+3.68%)
Jan 30, 2015 10.71 10.82 10.46 10.73 479,655 +0.09(+0.82%)
Jan 29, 2015 9.952 10.70 9.945 10.65 425,222 +0.77(+7.85%)
Jan 28, 2015 10.20 10.25 9.821 9.872 188,328 -0.26(-2.60%)
Jan 27, 2015 10.03 10.22 9.952 10.13 209,867 +0.01(+0.07%)
Jan 26, 2015 9.989 10.30 9.894 10.13 364,822 +0.14(+1.39%)
Jan 23, 2015 10.00 10.11 9.916 9.989 178,267 -0.04(-0.44%)
Jan 22, 2015 9.748 10.08 9.740 10.03 330,314 +0.38(+3.94%)
Jan 21, 2015 9.653 9.821 9.631 9.653 118,407 -0.08(-0.83%)
Jan 20, 2015 9.908 9.930 9.689 9.733 174,282 -0.13(-1.33%)
Jan 16, 2015 9.594 9.879 9.594 9.864 158,092 +0.28(+2.90%)
Jan 15, 2015 9.916 9.916 9.543 9.587 185,497 -0.26(-2.67%)
Jan 14, 2015 9.718 10.03 9.718 9.850 230,382 -0.01(-0.07%)
Jan 13, 2015 9.886 10.14 9.704 9.857 222,803 +0.10(+1.05%)
Jan 12, 2015 9.733 9.806 9.609 9.755 165,838 +0.04(+0.38%)
Jan 09, 2015 9.660 9.810 9.579 9.718 125,655 +0.07(+0.76%)
Jan 08, 2015 9.616 9.718 9.558 9.645 225,124 +0.17(+1.77%)
Jan 07, 2015 9.506 9.579 9.397 9.477 116,629 +0.01(+0.15%)
Jan 06, 2015 9.579 9.674 9.294 9.463 170,740 -0.12(-1.30%)
Jan 05, 2015 9.587 9.799 9.543 9.587 160,272 -0.10(-1.06%)
Jan 02, 2015 9.791 9.813 9.528 9.689 165,359 -0.03(-0.30%)
Dec 31, 2014 9.864 9.718 9.718 9.718 178,459 -0.10(-1.04%)
Dec 30, 2014 9.981 10.02 9.813 9.821 149,871 -0.17(-1.68%)
Dec 29, 2014 9.923 10.05 9.901 9.989 176,960 +0.09(+0.89%)
Dec 26, 2014 9.682 9.981 9.674 9.901 142,975 +0.24(+2.50%)
Dec 24, 2014 9.572 9.660 9.660 9.660 131,928 +0.09(+0.99%)
Dec 23, 2014 9.587 9.674 9.506 9.565 202,992 +0.09(+0.93%)
Dec 22, 2014 9.470 9.674 9.433 9.477 266,606 -0.01(-0.15%)
Dec 19, 2014 9.316 9.492 9.265 9.492 644,271 +0.17(+1.80%)
Dec 18, 2014 9.251 9.346 9.104 9.324 180,695 +0.19(+2.08%)
Dec 17, 2014 8.776 9.148 8.717 9.134 194,367 +0.40(+4.60%)
Dec 16, 2014 8.710 9.017 8.710 8.732 184,422 -0.04(-0.42%)
Dec 15, 2014 8.922 8.958 8.739 8.768 256,597 -0.07(-0.83%)
Dec 12, 2014 8.827 8.951 8.754 8.841 237,136 -0.12(-1.39%)
Dec 11, 2014 9.017 9.243 8.944 8.966 174,303 +0.03(+0.33%)
Dec 10, 2014 9.287 9.287 8.878 8.936 212,472 -0.37(-3.93%)
Dec 09, 2014 8.922 9.324 8.863 9.302 207,188 +0.24(+2.66%)
Dec 08, 2014 9.229 9.309 9.017 9.061 127,750 -0.23(-2.52%)
Dec 05, 2014 9.243 9.375 9.199 9.294 119,860 +0.07(+0.79%)
Dec 04, 2014 9.214 9.294 9.104 9.221 141,188 +0.00(+0.00%)
Dec 03, 2014 9.221 9.331 9.141 9.221 107,649 +0.03(+0.32%)
Dec 02, 2014 9.031 9.243 8.944 9.192 102,170 +0.21(+2.36%)
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.