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 (%)
Aug 29, 2014 8.973 9.083 9.083 9.083 186,860 +0.12(+1.30%)
Aug 28, 2014 8.988 9.039 8.944 8.966 131,782 -0.06(-0.65%)
Aug 27, 2014 9.075 9.126 9.024 9.024 135,246 -0.01(-0.08%)
Aug 26, 2014 8.908 9.061 8.915 9.032 149,267 +0.12(+1.31%)
Aug 25, 2014 8.959 9.046 8.908 8.915 135,478 -0.05(-0.57%)
Aug 22, 2014 8.937 9.032 8.886 8.966 169,554 +0.04(+0.41%)
Aug 21, 2014 8.842 9.002 8.718 8.930 192,607 +0.10(+1.16%)
Aug 20, 2014 8.813 8.930 8.740 8.828 198,133 -0.04(-0.41%)
Aug 19, 2014 8.704 8.915 8.704 8.864 221,136 +0.15(+1.76%)
Aug 18, 2014 8.588 8.711 8.588 8.711 199,165 +0.19(+2.22%)
Aug 15, 2014 8.675 8.697 8.493 8.522 355,007 -0.05(-0.59%)
Aug 14, 2014 8.457 8.602 8.442 8.573 271,774 +0.15(+1.72%)
Aug 13, 2014 8.355 8.479 8.355 8.428 170,488 +0.08(+0.96%)
Aug 12, 2014 8.355 8.479 8.311 8.348 140,615 -0.05(-0.61%)
Aug 11, 2014 8.239 8.479 8.232 8.399 230,687 +0.16(+1.94%)
Aug 08, 2014 8.130 8.253 8.130 8.239 328,928 +0.09(+1.16%)
Aug 07, 2014 8.290 8.377 8.108 8.144 223,285 -0.09(-1.15%)
Aug 06, 2014 8.057 8.319 8.050 8.239 214,562 +0.11(+1.34%)
Aug 05, 2014 7.861 8.144 7.839 8.130 480,000 +0.20(+2.47%)
Aug 04, 2014 7.658 7.955 7.650 7.934 316,743 +0.33(+4.40%)
Aug 01, 2014 7.832 8.028 7.578 7.599 333,592 -0.23(-2.88%)
Jul 31, 2014 7.796 8.046 7.788 7.825 331,480 +0.04(+0.47%)
Jul 30, 2014 7.926 8.050 7.781 7.788 148,989 -0.05(-0.65%)
Jul 29, 2014 7.825 7.985 7.825 7.839 162,485 +0.02(+0.28%)
Jul 28, 2014 7.926 7.948 7.767 7.817 154,345 -0.12(-1.47%)
Jul 25, 2014 8.006 8.006 7.883 7.934 152,250 -0.10(-1.27%)
Jul 24, 2014 8.253 8.275 8.021 8.035 120,621 -0.17(-2.12%)
Jul 23, 2014 8.261 8.333 8.203 8.210 110,260 -0.04(-0.44%)
Jul 22, 2014 8.144 8.297 8.144 8.246 93,777 +0.12(+1.52%)
Jul 21, 2014 8.086 8.152 8.021 8.123 112,897 +0.00(+0.00%)
Jul 18, 2014 7.934 8.144 7.934 8.123 145,826 +0.17(+2.19%)
Jul 17, 2014 8.173 8.188 7.941 7.948 234,282 -0.31(-3.78%)
Jul 16, 2014 8.326 8.333 8.203 8.261 121,340 +0.00(+0.00%)
Jul 15, 2014 8.406 8.406 8.232 8.261 131,447 -0.15(-1.81%)
Jul 14, 2014 8.471 8.479 8.377 8.413 77,965 +0.03(+0.35%)
Jul 11, 2014 8.442 8.468 8.370 8.384 84,781 -0.11(-1.28%)
Jul 10, 2014 8.239 8.526 8.144 8.493 245,572 +0.09(+1.04%)
Jul 09, 2014 8.631 8.682 8.391 8.406 472,675 -0.17(-2.03%)
Jul 08, 2014 8.864 8.864 8.573 8.580 694,354 -0.31(-3.43%)
Jul 07, 2014 9.191 9.191 8.885 8.885 164,337 -0.31(-3.32%)
Jul 03, 2014 9.031 9.191 9.191 9.191 90,292 +0.15(+1.61%)
Jul 02, 2014 9.053 9.147 8.994 9.045 213,717 -0.05(-0.56%)
Jul 01, 2014 9.016 9.191 9.016 9.096 230,647 +0.09(+0.97%)
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%)
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.