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

Griffon Corp (NY: GFF )

71.09 -3.16 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 7.239 7.302 7.026 7.047 198,875 -0.22(-3.03%)
Apr 27, 2012 7.040 7.303 6.983 7.268 328,693 +0.23(+3.34%)
Apr 26, 2012 7.040 7.083 6.912 7.033 189,772 +0.00(+0.00%)
Apr 25, 2012 7.012 7.076 6.948 7.033 130,616 +0.16(+2.38%)
Apr 24, 2012 6.663 6.891 6.585 6.870 161,141 +0.23(+3.43%)
Apr 23, 2012 6.763 6.813 6.557 6.642 185,059 -0.26(-3.81%)
Apr 20, 2012 6.806 6.955 6.742 6.905 249,258 +0.21(+3.08%)
Apr 19, 2012 6.919 6.948 6.635 6.699 171,688 -0.19(-2.79%)
Apr 18, 2012 7.147 7.154 6.877 6.891 156,259 -0.30(-4.15%)
Apr 17, 2012 7.190 7.282 7.147 7.190 105,222 +0.10(+1.40%)
Apr 16, 2012 7.076 7.168 6.948 7.090 113,502 +0.07(+1.01%)
Apr 13, 2012 7.168 7.168 7.005 7.019 153,517 -0.21(-2.85%)
Apr 12, 2012 6.976 7.289 6.976 7.225 237,321 +0.26(+3.78%)
Apr 11, 2012 6.891 6.976 6.834 6.962 174,392 +0.18(+2.62%)
Apr 10, 2012 7.090 7.147 6.763 6.784 247,344 -0.32(-4.50%)
Apr 09, 2012 7.076 7.154 7.069 7.104 220,841 -0.13(-1.77%)
Apr 05, 2012 7.190 7.289 7.182 7.232 115,329 -0.02(-0.29%)
Apr 04, 2012 7.268 7.325 7.182 7.254 166,555 -0.14(-1.83%)
Apr 03, 2012 7.595 7.645 7.346 7.389 130,595 -0.23(-2.99%)
Apr 02, 2012 7.588 7.638 7.481 7.616 208,374 +0.01(+0.09%)
Mar 30, 2012 7.830 7.830 7.595 7.609 176,798 -0.13(-1.65%)
Mar 29, 2012 7.709 7.794 7.510 7.737 150,734 -0.06(-0.82%)
Mar 28, 2012 7.730 7.830 7.673 7.801 139,148 +0.09(+1.11%)
Mar 27, 2012 7.744 7.872 7.716 7.716 136,201 +0.00(+0.00%)
Mar 26, 2012 7.673 7.830 7.581 7.716 184,365 +0.17(+2.26%)
Mar 23, 2012 7.403 7.566 7.261 7.545 166,786 +0.11(+1.43%)
Mar 22, 2012 7.439 7.517 7.382 7.439 148,119 -0.11(-1.51%)
Mar 21, 2012 7.588 7.695 7.545 7.552 186,727 -0.01(-0.19%)
Mar 20, 2012 7.687 7.766 7.531 7.566 136,250 -0.21(-2.65%)
Mar 19, 2012 7.687 8.015 7.680 7.773 281,405 +0.10(+1.30%)
Mar 16, 2012 8.086 8.107 7.659 7.673 770,693 -0.41(-5.02%)
Mar 15, 2012 7.844 8.093 7.737 8.079 190,245 +0.26(+3.37%)
Mar 14, 2012 7.865 7.986 7.766 7.815 151,034 -0.04(-0.54%)
Mar 13, 2012 7.609 7.872 7.566 7.858 272,207 +0.36(+4.74%)
Mar 12, 2012 7.296 7.588 7.296 7.503 204,397 +0.21(+2.83%)
Mar 09, 2012 7.069 7.439 7.019 7.296 245,240 +0.23(+3.22%)
Mar 08, 2012 6.976 7.076 6.862 7.069 186,058 +0.17(+2.47%)
Mar 07, 2012 6.820 6.948 6.727 6.898 214,214 +0.14(+2.00%)
Mar 06, 2012 6.990 7.037 6.742 6.763 252,093 -0.34(-4.80%)
Mar 05, 2012 7.104 7.168 6.962 7.104 154,504 -0.01(-0.10%)
Mar 02, 2012 7.503 7.559 7.082 7.111 343,379 -0.39(-5.21%)
Mar 01, 2012 7.666 7.823 7.488 7.503 190,044 -0.10(-1.31%)
Feb 29, 2012 7.730 7.965 7.581 7.602 290,223 -0.16(-2.02%)
Feb 28, 2012 7.780 7.915 7.730 7.759 139,867 -0.01(-0.09%)
Feb 27, 2012 7.574 7.851 7.424 7.766 192,270 +0.12(+1.58%)
Feb 24, 2012 8.100 8.100 7.645 7.645 205,134 -0.42(-5.20%)
Feb 23, 2012 7.709 8.064 7.660 8.064 213,418 +0.38(+4.89%)
Feb 22, 2012 7.823 7.894 7.653 7.688 186,010 -0.13(-1.63%)
Feb 21, 2012 7.929 8.079 7.787 7.816 165,322 -0.06(-0.81%)
Feb 17, 2012 7.887 7.908 7.809 7.880 174,773 +0.05(+0.63%)
Feb 16, 2012 7.503 7.830 7.482 7.830 211,266 +0.33(+4.45%)
Feb 15, 2012 7.574 7.574 7.404 7.496 247,762 -0.04(-0.56%)
Feb 14, 2012 7.745 7.745 7.454 7.539 178,666 -0.25(-3.19%)
Feb 13, 2012 7.589 7.795 7.525 7.787 229,194 +0.33(+4.38%)
Feb 10, 2012 7.489 7.553 7.418 7.461 217,747 -0.12(-1.59%)
Feb 09, 2012 7.610 7.631 7.496 7.582 128,327 +0.03(+0.38%)
Feb 08, 2012 7.525 7.610 7.433 7.553 154,357 +0.07(+0.95%)
Feb 07, 2012 7.482 7.582 7.433 7.482 160,400 -0.04(-0.47%)
Feb 06, 2012 7.518 7.653 7.454 7.518 170,843 -0.05(-0.66%)
Feb 03, 2012 7.631 7.773 7.511 7.567 440,128 +0.11(+1.52%)
Feb 02, 2012 7.184 7.482 7.149 7.454 476,775 +0.28(+3.96%)
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.