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

Griffon Corp (NY: GFF )

66.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 28, 2012 7.423 7.502 7.337 7.359 170,525 -0.13(-1.72%)
Sep 27, 2012 7.202 7.530 7.173 7.487 278,905 +0.31(+4.38%)
Sep 26, 2012 7.366 7.380 7.144 7.173 199,168 -0.21(-2.81%)
Sep 25, 2012 7.916 7.916 7.366 7.380 265,681 -0.49(-6.18%)
Sep 24, 2012 7.737 7.916 7.695 7.866 155,748 +0.07(+0.92%)
Sep 21, 2012 7.737 7.802 7.695 7.795 354,216 +0.15(+1.96%)
Sep 20, 2012 7.487 7.695 7.424 7.644 166,345 +0.11(+1.52%)
Sep 19, 2012 7.516 7.530 7.380 7.530 455,884 +0.07(+0.96%)
Sep 18, 2012 7.337 7.509 7.337 7.459 113,745 +0.10(+1.36%)
Sep 17, 2012 7.366 7.552 7.266 7.359 220,235 -0.01(-0.10%)
Sep 14, 2012 7.230 7.562 7.216 7.366 680,490 +0.14(+1.88%)
Sep 13, 2012 7.144 7.287 7.116 7.230 324,608 +0.09(+1.20%)
Sep 12, 2012 7.066 7.194 7.044 7.144 334,899 +0.07(+1.01%)
Sep 11, 2012 7.137 7.159 7.066 7.073 648,533 -0.05(-0.70%)
Sep 10, 2012 7.109 7.159 7.094 7.123 456,640 +0.03(+0.40%)
Sep 07, 2012 7.144 7.173 7.094 7.094 354,153 -0.06(-0.80%)
Sep 06, 2012 7.059 7.180 7.044 7.152 373,945 +0.17(+2.46%)
Sep 05, 2012 7.037 7.044 6.944 6.980 220,350 -0.01(-0.10%)
Sep 04, 2012 6.937 7.052 6.816 6.987 240,815 +0.08(+1.14%)
Aug 31, 2012 6.987 7.015 6.887 6.909 210,022 +0.03(+0.42%)
Aug 30, 2012 6.844 6.929 6.830 6.880 154,288 -0.04(-0.52%)
Aug 29, 2012 6.901 6.987 6.866 6.916 215,963 +0.02(+0.31%)
Aug 27, 2012 6.944 6.951 6.859 6.894 106,235 +0.01(+0.10%)
Aug 24, 2012 6.830 6.916 6.823 6.887 226,829 +0.03(+0.42%)
Aug 23, 2012 7.001 7.015 6.752 6.859 176,056 -0.16(-2.24%)
Aug 22, 2012 7.030 7.065 6.966 7.015 178,907 -0.04(-0.61%)
Aug 21, 2012 7.165 7.165 7.023 7.058 195,953 -0.07(-1.00%)
Aug 20, 2012 7.108 7.144 7.015 7.130 109,291 +0.01(+0.10%)
Aug 17, 2012 7.122 7.151 7.087 7.122 321,466 -0.01(-0.10%)
Aug 16, 2012 7.030 7.165 7.030 7.130 189,282 +0.05(+0.70%)
Aug 15, 2012 6.873 7.080 6.873 7.080 141,826 +0.19(+2.80%)
Aug 14, 2012 7.108 7.144 6.851 6.887 205,386 -0.14(-2.03%)
Aug 13, 2012 7.015 7.108 6.901 7.030 124,504 -0.01(-0.10%)
Aug 10, 2012 7.065 7.122 6.994 7.037 97,647 -0.04(-0.50%)
Aug 09, 2012 7.037 7.144 7.023 7.072 177,350 +0.01(+0.20%)
Aug 08, 2012 7.122 7.122 6.916 7.058 140,439 -0.11(-1.59%)
Aug 07, 2012 7.379 7.379 7.101 7.172 226,572 -0.13(-1.76%)
Aug 06, 2012 7.087 7.343 7.030 7.301 306,148 +0.26(+3.64%)
Aug 03, 2012 6.153 7.130 6.153 7.044 390,441 +1.09(+18.32%)
Aug 02, 2012 5.925 6.117 5.925 5.953 180,435 -0.01(-0.24%)
Aug 01, 2012 6.331 6.345 5.910 5.967 265,641 -0.30(-4.78%)
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%)
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.