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 (%)
Jul 31, 2012 6.367 6.395 6.238 6.267 185,124 -0.14(-2.22%)
Jul 30, 2012 6.595 6.659 6.409 6.409 76,530 -0.20(-3.02%)
Jul 27, 2012 6.317 6.623 6.253 6.609 151,272 +0.36(+5.70%)
Jul 26, 2012 6.288 6.360 6.096 6.253 104,441 +0.11(+1.86%)
Jul 25, 2012 6.274 6.288 6.074 6.139 136,630 -0.13(-2.05%)
Jul 24, 2012 6.509 6.524 6.245 6.267 145,094 -0.22(-3.41%)
Jul 23, 2012 6.431 6.630 6.431 6.488 132,419 -0.11(-1.62%)
Jul 20, 2012 6.445 6.645 6.445 6.595 197,851 +0.10(+1.54%)
Jul 19, 2012 6.609 6.609 6.395 6.495 83,458 -0.11(-1.62%)
Jul 18, 2012 6.409 6.602 6.390 6.602 128,492 +0.16(+2.43%)
Jul 17, 2012 6.495 6.516 6.288 6.445 114,041 -0.04(-0.66%)
Jul 16, 2012 6.331 6.516 6.253 6.488 223,910 +0.16(+2.48%)
Jul 13, 2012 6.224 6.345 6.196 6.331 167,186 +0.14(+2.19%)
Jul 12, 2012 6.060 6.210 6.017 6.196 99,608 +0.06(+1.05%)
Jul 11, 2012 6.139 6.188 6.074 6.131 113,738 +0.00(+0.00%)
Jul 10, 2012 6.167 6.224 6.053 6.131 141,038 +0.01(+0.23%)
Jul 09, 2012 6.039 6.124 5.953 6.117 269,634 +0.05(+0.82%)
Jul 06, 2012 6.103 6.167 6.039 6.067 126,339 -0.13(-2.07%)
Jul 05, 2012 6.139 6.253 6.124 6.196 92,167 +0.03(+0.46%)
Jul 03, 2012 6.082 6.181 6.067 6.167 136,360 +0.05(+0.82%)
Jul 02, 2012 6.124 6.146 5.982 6.117 269,913 +0.00(+0.00%)
Jun 29, 2012 6.167 6.224 6.060 6.117 242,303 +0.13(+2.14%)
Jun 28, 2012 6.003 6.077 5.875 5.989 155,548 -0.09(-1.52%)
Jun 27, 2012 5.868 6.089 5.868 6.082 161,313 +0.21(+3.65%)
Jun 26, 2012 5.839 5.960 5.789 5.868 149,121 +0.06(+1.11%)
Jun 25, 2012 5.704 5.882 5.647 5.803 218,138 -0.04(-0.61%)
Jun 22, 2012 5.625 5.882 5.604 5.839 403,507 +0.27(+4.87%)
Jun 21, 2012 5.746 5.796 5.561 5.568 240,709 -0.20(-3.46%)
Jun 20, 2012 5.853 5.939 5.768 5.768 215,835 -0.10(-1.70%)
Jun 19, 2012 5.682 5.882 5.682 5.868 195,625 +0.23(+4.05%)
Jun 18, 2012 5.575 5.739 5.533 5.639 284,232 +0.02(+0.38%)
Jun 15, 2012 5.704 5.807 5.540 5.618 2,127,754 -0.06(-1.00%)
Jun 14, 2012 5.611 5.796 5.525 5.675 189,330 +0.09(+1.53%)
Jun 13, 2012 5.675 5.732 5.568 5.590 240,549 -0.10(-1.75%)
Jun 12, 2012 5.647 5.803 5.625 5.689 231,375 +0.08(+1.40%)
Jun 11, 2012 5.918 5.939 5.597 5.611 288,553 -0.23(-3.91%)
Jun 08, 2012 5.775 5.860 5.625 5.839 138,196 +0.04(+0.61%)
Jun 07, 2012 5.996 5.996 5.796 5.803 179,080 -0.06(-0.97%)
Jun 06, 2012 5.618 5.868 5.618 5.860 186,275 +0.31(+5.52%)
Jun 05, 2012 5.440 5.604 5.418 5.554 177,120 +0.07(+1.30%)
Jun 04, 2012 5.397 5.497 5.383 5.483 197,920 +0.11(+1.99%)
Jun 01, 2012 5.590 5.604 5.376 5.376 229,330 -0.34(-5.87%)
May 31, 2012 5.618 5.796 5.547 5.711 241,155 +0.09(+1.52%)
May 30, 2012 5.697 5.732 5.582 5.625 196,007 -0.17(-2.95%)
May 29, 2012 5.661 5.825 5.618 5.796 106,260 +0.22(+3.96%)
May 25, 2012 5.618 5.682 5.561 5.575 203,759 -0.06(-1.01%)
May 24, 2012 5.597 5.732 5.468 5.632 214,434 +0.05(+0.89%)
May 23, 2012 5.462 5.639 5.454 5.582 265,875 +0.04(+0.64%)
May 22, 2012 5.753 5.803 5.500 5.547 268,139 -0.23(-3.94%)
May 21, 2012 5.753 5.838 5.661 5.774 194,481 +0.06(+1.12%)
May 18, 2012 5.696 5.782 5.625 5.710 334,047 +0.03(+0.50%)
May 17, 2012 5.853 5.895 5.668 5.682 257,718 -0.16(-2.68%)
May 16, 2012 5.966 5.995 5.817 5.838 152,343 -0.08(-1.32%)
May 15, 2012 5.888 6.030 5.867 5.917 127,049 +0.01(+0.12%)
May 14, 2012 6.016 6.094 5.902 5.910 183,670 -0.21(-3.48%)
May 11, 2012 6.109 6.315 6.052 6.123 210,562 -0.07(-1.15%)
May 10, 2012 6.429 6.429 6.151 6.194 243,113 -0.14(-2.24%)
May 09, 2012 6.372 6.749 6.230 6.336 265,093 -0.23(-3.57%)
May 08, 2012 6.550 6.628 6.414 6.571 139,275 -0.06(-0.96%)
May 07, 2012 6.507 6.699 6.507 6.635 90,621 +0.10(+1.52%)
May 04, 2012 6.742 6.777 6.521 6.535 187,735 -0.26(-3.87%)
May 03, 2012 7.054 7.083 6.763 6.798 138,414 -0.24(-3.43%)
May 02, 2012 6.827 7.097 6.813 7.040 154,304 +0.16(+2.27%)
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.