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: 4:00 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 (%)
Jun 30, 2014 8.936 9.045 8.871 9.009 180,271 +0.05(+0.57%)
Jun 27, 2014 8.871 9.058 8.871 8.958 888,013 +0.02(+0.24%)
Jun 26, 2014 8.965 9.009 8.915 8.936 129,974 -0.03(-0.32%)
Jun 25, 2014 8.798 8.965 8.798 8.965 311,671 +0.15(+1.73%)
Jun 24, 2014 8.827 9.096 8.798 8.813 208,937 -0.07(-0.74%)
Jun 23, 2014 8.915 8.958 8.806 8.878 387,941 -0.04(-0.41%)
Jun 20, 2014 8.871 9.016 8.769 8.915 544,123 -0.06(-0.65%)
Jun 19, 2014 8.987 9.074 8.922 8.973 137,137 +0.01(+0.08%)
Jun 18, 2014 8.944 8.965 8.813 8.965 149,829 +0.01(+0.08%)
Jun 17, 2014 8.769 9.082 8.752 8.958 296,514 +0.15(+1.73%)
Jun 16, 2014 8.784 8.813 8.646 8.806 403,733 +0.04(+0.50%)
Jun 13, 2014 8.784 8.813 8.697 8.762 124,343 +0.02(+0.25%)
Jun 12, 2014 8.842 8.849 8.697 8.740 171,028 -0.09(-1.07%)
Jun 11, 2014 9.096 9.103 8.813 8.835 161,940 -0.26(-2.88%)
Jun 10, 2014 9.067 9.117 8.987 9.096 182,454 +0.28(+3.22%)
Jun 06, 2014 8.435 8.820 8.435 8.813 462,056 +0.42(+5.02%)
Jun 05, 2014 8.123 8.500 8.123 8.391 201,160 +0.27(+3.31%)
Jun 04, 2014 8.064 8.137 8.043 8.123 136,413 +0.01(+0.18%)
Jun 03, 2014 8.224 8.326 8.043 8.108 150,528 -0.17(-2.02%)
Jun 02, 2014 8.486 8.508 8.264 8.275 142,942 -0.22(-2.57%)
May 30, 2014 8.602 8.624 8.493 8.493 189,877 -0.07(-0.85%)
May 29, 2014 8.660 8.733 8.544 8.566 135,726 -0.06(-0.67%)
May 28, 2014 8.660 8.726 8.602 8.624 227,772 -0.07(-0.75%)
May 27, 2014 8.515 8.776 8.500 8.689 304,621 +0.20(+2.40%)
May 23, 2014 8.108 8.486 8.486 8.486 409,894 +0.38(+4.75%)
May 22, 2014 7.992 8.130 7.992 8.101 49,322 +0.11(+1.36%)
May 21, 2014 7.977 8.050 7.825 7.992 211,763 +0.04(+0.55%)
May 20, 2014 8.173 8.173 7.926 7.948 203,076 -0.26(-3.18%)
May 19, 2014 7.999 8.245 7.999 8.209 126,906 +0.17(+2.07%)
May 16, 2014 8.042 8.071 7.905 8.042 138,759 -0.02(-0.27%)
May 15, 2014 8.071 8.118 7.931 8.064 158,870 -0.07(-0.89%)
May 14, 2014 8.310 8.318 8.093 8.137 187,213 -0.20(-2.43%)
May 13, 2014 8.383 8.484 8.332 8.339 178,430 -0.06(-0.69%)
May 12, 2014 8.260 8.441 8.224 8.397 385,888 +0.20(+2.39%)
May 09, 2014 8.050 8.269 8.028 8.202 223,241 +0.14(+1.80%)
May 08, 2014 8.064 8.245 8.050 8.057 376,359 -0.04(-0.54%)
May 07, 2014 7.890 8.100 7.789 8.100 321,742 +0.20(+2.57%)
May 06, 2014 8.035 8.129 7.897 7.897 294,905 -0.14(-1.71%)
May 05, 2014 8.253 8.347 8.035 8.035 199,513 -0.33(-3.90%)
May 02, 2014 7.658 8.441 7.658 8.361 513,153 +0.73(+9.59%)
May 01, 2014 7.680 7.782 7.593 7.629 427,471 -0.08(-1.03%)
Apr 30, 2014 7.629 7.716 7.568 7.709 342,626 +0.04(+0.57%)
Apr 29, 2014 7.789 7.811 7.651 7.666 102,743 -0.09(-1.21%)
Apr 28, 2014 7.847 7.948 7.673 7.760 249,505 -0.09(-1.11%)
Apr 25, 2014 7.963 7.984 7.782 7.847 219,668 -0.14(-1.81%)
Apr 24, 2014 8.021 8.042 7.934 7.992 131,651 +0.04(+0.46%)
Apr 23, 2014 8.021 8.079 7.941 7.955 141,962 -0.09(-1.17%)
Apr 22, 2014 8.064 8.122 7.984 8.050 74,658 -0.03(-0.36%)
Apr 21, 2014 8.079 8.129 8.013 8.079 73,733 +0.01(+0.09%)
Apr 17, 2014 8.050 8.071 8.071 8.071 90,954 -0.01(-0.18%)
Apr 16, 2014 8.100 8.137 8.006 8.086 59,150 +0.05(+0.63%)
Apr 15, 2014 8.079 8.195 7.832 8.035 191,290 +0.00(+0.00%)
Apr 14, 2014 8.122 8.151 7.977 8.035 132,347 +0.01(+0.09%)
Apr 11, 2014 8.100 8.187 7.999 8.028 343,500 -0.16(-1.95%)
Apr 10, 2014 8.426 8.477 8.122 8.187 138,472 -0.25(-3.00%)
Apr 09, 2014 8.354 8.448 8.267 8.441 143,091 +0.09(+1.04%)
Apr 08, 2014 8.426 8.550 8.318 8.354 114,776 -0.05(-0.60%)
Apr 07, 2014 8.441 8.484 8.253 8.405 218,841 -0.04(-0.51%)
Apr 04, 2014 8.716 8.803 8.419 8.448 115,510 -0.22(-2.59%)
Apr 03, 2014 8.709 8.876 8.644 8.673 172,146 -0.06(-0.66%)
Apr 02, 2014 8.767 8.810 8.716 8.731 171,795 -0.04(-0.50%)
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.