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 (%)
Mar 31, 2015 12.71 12.84 12.65 12.76 391,073 +0.03(+0.23%)
Mar 30, 2015 12.78 12.89 12.73 12.73 474,141 +0.01(+0.06%)
Mar 27, 2015 12.46 12.75 12.46 12.73 224,191 +0.24(+1.94%)
Mar 26, 2015 12.43 12.62 12.32 12.49 141,467 +0.05(+0.41%)
Mar 25, 2015 12.81 12.81 12.38 12.43 166,606 -0.35(-2.75%)
Mar 24, 2015 12.67 12.87 12.63 12.79 152,521 +0.06(+0.46%)
Mar 23, 2015 12.75 12.90 12.73 12.73 167,467 -0.02(-0.17%)
Mar 20, 2015 12.30 12.92 12.30 12.75 474,929 +0.33(+2.65%)
Mar 19, 2015 12.34 12.46 12.27 12.42 129,685 +0.09(+0.71%)
Mar 18, 2015 12.06 12.39 12.06 12.33 190,870 +0.18(+1.51%)
Mar 17, 2015 11.92 12.25 11.88 12.15 289,118 +0.12(+0.97%)
Mar 16, 2015 12.10 12.16 11.99 12.03 146,314 -0.05(-0.42%)
Mar 13, 2015 12.08 12.13 11.84 12.08 207,380 +0.03(+0.24%)
Mar 12, 2015 11.83 12.12 11.83 12.05 224,086 +0.29(+2.49%)
Mar 11, 2015 11.69 11.80 11.66 11.76 246,512 +0.11(+0.94%)
Mar 10, 2015 11.70 11.86 11.61 11.65 197,943 -0.22(-1.85%)
Mar 09, 2015 11.80 11.97 11.79 11.87 125,686 +0.07(+0.62%)
Mar 06, 2015 11.88 12.05 11.75 11.80 192,012 -0.14(-1.17%)
Mar 05, 2015 11.85 11.97 11.77 11.94 172,844 +0.08(+0.68%)
Mar 04, 2015 11.89 11.94 11.82 11.86 144,330 -0.14(-1.16%)
Mar 03, 2015 12.02 12.06 11.95 11.99 240,927 -0.10(-0.79%)
Mar 02, 2015 11.95 12.13 11.91 12.09 190,795 +0.14(+1.16%)
Feb 27, 2015 11.89 11.98 11.86 11.95 196,525 +0.05(+0.43%)
Feb 26, 2015 11.94 12.01 11.85 11.90 159,958 -0.01(-0.12%)
Feb 25, 2015 11.94 12.03 11.88 11.91 132,132 -0.02(-0.18%)
Feb 24, 2015 11.96 12.10 11.86 11.94 161,990 +0.04(+0.37%)
Feb 23, 2015 11.82 12.01 11.72 11.89 170,058 +0.08(+0.68%)
Feb 20, 2015 11.80 11.91 11.68 11.81 120,735 +0.02(+0.19%)
Feb 19, 2015 11.78 11.92 11.64 11.79 160,194 +0.01(+0.06%)
Feb 18, 2015 11.48 11.83 11.48 11.78 315,499 +0.25(+2.15%)
Feb 17, 2015 11.50 11.68 11.38 11.53 239,965 +0.06(+0.51%)
Feb 13, 2015 11.48 11.48 11.48 11.48 332,390 -0.03(-0.25%)
Feb 12, 2015 11.64 11.68 11.43 11.50 188,547 -0.01(-0.13%)
Feb 11, 2015 11.52 11.68 11.51 11.52 167,197 +0.01(+0.06%)
Feb 10, 2015 11.50 11.62 11.32 11.51 230,151 +0.13(+1.16%)
Feb 09, 2015 11.35 11.69 11.31 11.38 355,271 -0.04(-0.32%)
Feb 06, 2015 11.41 11.52 11.32 11.42 285,559 +0.08(+0.71%)
Feb 05, 2015 11.19 11.41 11.16 11.34 213,582 +0.21(+1.90%)
Feb 04, 2015 11.24 11.31 11.11 11.12 249,287 -0.13(-1.17%)
Feb 03, 2015 11.14 11.30 10.96 11.26 319,276 +0.13(+1.18%)
Feb 02, 2015 10.83 11.14 10.74 11.12 548,551 +0.39(+3.68%)
Jan 30, 2015 10.71 10.82 10.46 10.73 479,806 +0.09(+0.82%)
Jan 29, 2015 9.949 10.70 9.942 10.64 425,356 +0.77(+7.85%)
Jan 28, 2015 10.20 10.25 9.817 9.869 188,387 -0.26(-2.60%)
Jan 27, 2015 10.02 10.22 9.949 10.13 209,934 +0.01(+0.07%)
Jan 26, 2015 9.985 10.29 9.891 10.12 364,937 +0.14(+1.39%)
Jan 23, 2015 10.00 10.10 9.912 9.985 178,324 -0.04(-0.44%)
Jan 22, 2015 9.744 10.08 9.737 10.03 330,418 +0.38(+3.94%)
Jan 21, 2015 9.649 9.817 9.628 9.649 118,444 -0.08(-0.83%)
Jan 20, 2015 9.905 9.927 9.686 9.730 174,337 -0.13(-1.33%)
Jan 16, 2015 9.591 9.876 9.591 9.861 158,142 +0.28(+2.90%)
Jan 15, 2015 9.912 9.912 9.540 9.584 185,556 -0.26(-2.67%)
Jan 14, 2015 9.715 10.02 9.715 9.847 230,455 -0.01(-0.07%)
Jan 13, 2015 9.883 10.14 9.701 9.854 222,873 +0.10(+1.05%)
Jan 12, 2015 9.730 9.803 9.606 9.752 165,891 +0.04(+0.38%)
Jan 09, 2015 9.657 9.807 9.576 9.715 125,694 +0.07(+0.76%)
Jan 08, 2015 9.613 9.715 9.555 9.642 225,195 +0.17(+1.77%)
Jan 07, 2015 9.503 9.576 9.394 9.474 116,666 +0.01(+0.15%)
Jan 06, 2015 9.576 9.671 9.292 9.460 170,794 -0.12(-1.30%)
Jan 05, 2015 9.584 9.796 9.540 9.584 160,323 -0.10(-1.06%)
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.