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

Griffon Corp (NY: GFF )

65.71 -0.39 (-0.59%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Jun 29, 2012 6.169 6.226 6.062 6.119 242,226 +0.13(+2.14%)
Jun 28, 2012 6.005 6.079 5.877 5.991 155,499 -0.09(-1.52%)
Jun 27, 2012 5.869 6.091 5.869 6.083 161,262 +0.21(+3.65%)
Jun 26, 2012 5.841 5.962 5.791 5.869 149,074 +0.06(+1.11%)
Jun 25, 2012 5.705 5.884 5.648 5.805 218,069 -0.04(-0.61%)
Jun 22, 2012 5.627 5.884 5.606 5.841 403,379 +0.27(+4.87%)
Jun 21, 2012 5.748 5.798 5.563 5.570 240,633 -0.20(-3.46%)
Jun 20, 2012 5.855 5.941 5.770 5.770 215,767 -0.10(-1.70%)
Jun 19, 2012 5.684 5.884 5.684 5.869 195,563 +0.23(+4.05%)
Jun 18, 2012 5.577 5.741 5.534 5.641 284,143 +0.02(+0.38%)
Jun 15, 2012 5.705 5.809 5.541 5.620 2,127,082 -0.06(-1.01%)
Jun 14, 2012 5.613 5.798 5.527 5.677 189,270 +0.09(+1.53%)
Jun 13, 2012 5.677 5.734 5.570 5.591 240,473 -0.10(-1.75%)
Jun 12, 2012 5.648 5.805 5.627 5.691 231,302 +0.08(+1.40%)
Jun 11, 2012 5.919 5.941 5.598 5.613 288,461 -0.23(-3.91%)
Jun 08, 2012 5.777 5.862 5.627 5.841 138,153 +0.04(+0.61%)
Jun 07, 2012 5.998 5.998 5.798 5.805 179,023 -0.06(-0.97%)
Jun 06, 2012 5.620 5.869 5.620 5.862 186,216 +0.31(+5.52%)
Jun 05, 2012 5.442 5.606 5.420 5.556 177,064 +0.07(+1.30%)
Jun 04, 2012 5.399 5.499 5.385 5.484 197,857 +0.11(+1.99%)
Jun 01, 2012 5.591 5.606 5.377 5.377 229,257 -0.34(-5.87%)
May 31, 2012 5.620 5.798 5.549 5.713 241,079 +0.09(+1.52%)
May 30, 2012 5.698 5.734 5.584 5.627 195,945 -0.17(-2.95%)
May 29, 2012 5.663 5.827 5.620 5.798 106,227 +0.22(+3.96%)
May 25, 2012 5.620 5.684 5.563 5.577 203,694 -0.06(-1.01%)
May 24, 2012 5.598 5.734 5.470 5.634 214,366 +0.05(+0.89%)
May 23, 2012 5.463 5.641 5.456 5.584 265,791 +0.04(+0.64%)
May 22, 2012 5.755 5.805 5.502 5.549 268,054 -0.23(-3.94%)
May 21, 2012 5.755 5.840 5.662 5.776 194,419 +0.06(+1.12%)
May 18, 2012 5.698 5.783 5.627 5.712 333,942 +0.03(+0.50%)
May 17, 2012 5.855 5.897 5.670 5.684 257,636 -0.16(-2.68%)
May 16, 2012 5.968 5.997 5.819 5.840 152,295 -0.08(-1.32%)
May 15, 2012 5.890 6.032 5.869 5.919 127,009 +0.01(+0.12%)
May 14, 2012 6.018 6.096 5.904 5.911 183,612 -0.21(-3.48%)
May 11, 2012 6.111 6.317 6.054 6.125 210,496 -0.07(-1.15%)
May 10, 2012 6.431 6.431 6.153 6.196 243,036 -0.14(-2.24%)
May 09, 2012 6.374 6.751 6.232 6.338 265,009 -0.23(-3.57%)
May 08, 2012 6.552 6.630 6.416 6.573 139,231 -0.06(-0.96%)
May 07, 2012 6.509 6.701 6.509 6.637 90,592 +0.10(+1.52%)
May 04, 2012 6.744 6.779 6.523 6.537 187,676 -0.26(-3.87%)
May 03, 2012 7.057 7.085 6.765 6.801 138,371 -0.24(-3.43%)
May 02, 2012 6.829 7.099 6.815 7.042 154,256 +0.16(+2.27%)
May 01, 2012 7.057 7.242 6.872 6.886 220,588 -0.16(-2.32%)
Apr 30, 2012 7.242 7.304 7.028 7.050 198,812 -0.22(-3.03%)
Apr 27, 2012 7.042 7.306 6.986 7.270 328,589 +0.23(+3.34%)
Apr 26, 2012 7.042 7.085 6.914 7.035 189,712 +0.00(+0.00%)
Apr 25, 2012 7.014 7.078 6.950 7.035 130,574 +0.16(+2.38%)
Apr 24, 2012 6.665 6.893 6.587 6.872 161,090 +0.23(+3.43%)
Apr 23, 2012 6.765 6.815 6.559 6.644 185,001 -0.26(-3.81%)
Apr 20, 2012 6.808 6.957 6.744 6.907 249,179 +0.21(+3.08%)
Apr 19, 2012 6.922 6.950 6.637 6.701 171,634 -0.19(-2.79%)
Apr 18, 2012 7.149 7.156 6.879 6.893 156,210 -0.30(-4.15%)
Apr 17, 2012 7.192 7.284 7.149 7.192 105,189 +0.10(+1.40%)
Apr 16, 2012 7.078 7.171 6.950 7.092 113,466 +0.07(+1.01%)
Apr 13, 2012 7.171 7.171 7.007 7.021 153,468 -0.21(-2.85%)
Apr 12, 2012 6.978 7.291 6.978 7.227 237,246 +0.26(+3.78%)
Apr 11, 2012 6.893 6.978 6.836 6.964 174,337 +0.18(+2.62%)
Apr 10, 2012 7.092 7.149 6.765 6.786 247,266 -0.32(-4.50%)
Apr 09, 2012 7.078 7.156 7.071 7.107 220,772 -0.13(-1.77%)
Apr 05, 2012 7.192 7.291 7.185 7.235 115,292 -0.02(-0.29%)
Apr 04, 2012 7.270 7.327 7.185 7.256 166,503 -0.14(-1.83%)
Apr 03, 2012 7.597 7.647 7.348 7.391 130,553 -0.23(-2.99%)
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.