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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 8.302 8.447 8.189 8.447 277,973 +0.17(+2.05%)
Dec 28, 2018 7.987 8.407 7.918 8.278 569,182 +0.28(+3.54%)
Dec 27, 2018 8.132 8.326 7.881 7.995 514,607 -0.25(-3.04%)
Dec 26, 2018 7.938 8.261 7.801 8.245 398,731 +0.26(+3.24%)
Dec 24, 2018 8.181 8.181 7.987 7.987 251,994 -0.19(-2.37%)
Dec 21, 2018 8.601 8.746 8.132 8.181 1,329,619 -0.39(-4.53%)
Dec 20, 2018 8.633 8.823 8.496 8.569 251,028 -0.12(-1.40%)
Dec 19, 2018 8.787 9.223 8.666 8.690 302,378 -0.02(-0.28%)
Dec 18, 2018 8.843 9.126 8.714 8.714 590,387 +0.00(+0.00%)
Dec 17, 2018 8.552 9.231 8.552 8.714 375,852 +0.16(+1.89%)
Dec 14, 2018 8.286 8.811 8.286 8.552 224,407 +0.15(+1.73%)
Dec 13, 2018 8.472 8.625 8.342 8.407 300,551 -0.05(-0.57%)
Dec 12, 2018 8.666 8.666 8.302 8.455 239,688 -0.05(-0.57%)
Dec 11, 2018 8.763 8.811 8.496 8.504 185,398 -0.11(-1.31%)
Dec 10, 2018 8.908 8.981 8.431 8.617 304,827 -0.43(-4.74%)
Dec 07, 2018 9.385 9.530 8.989 9.045 169,480 -0.38(-4.03%)
Dec 06, 2018 9.070 9.522 9.045 9.425 253,742 +0.38(+4.20%)
Dec 04, 2018 9.805 9.846 8.940 9.045 279,952 -0.86(-8.65%)
Dec 03, 2018 9.854 9.943 9.514 9.902 226,214 +0.07(+0.74%)
Nov 30, 2018 9.838 10.08 9.749 9.830 247,293 +0.00(+0.00%)
Nov 29, 2018 10.06 10.10 9.733 9.830 210,111 -0.32(-3.11%)
Nov 28, 2018 9.757 10.18 9.502 10.14 248,639 +0.52(+5.40%)
Nov 27, 2018 9.690 9.698 9.489 9.625 167,693 -0.07(-0.75%)
Nov 26, 2018 9.625 10.00 9.569 9.698 272,465 +0.19(+2.03%)
Nov 23, 2018 9.577 9.786 9.417 9.505 146,989 -0.47(-4.67%)
Nov 21, 2018 9.971 9.971 9.971 0 +0.24(+2.48%)
Nov 20, 2018 9.633 9.842 9.513 9.730 268,610 +0.22(+2.28%)
Nov 19, 2018 9.754 10.08 9.384 9.513 478,015 -0.39(-3.97%)
Nov 16, 2018 9.023 10.00 9.023 9.907 417,320 +0.81(+8.92%)
Nov 15, 2018 9.384 9.409 8.155 9.095 584,863 -0.40(-4.23%)
Nov 14, 2018 9.818 9.971 9.425 9.497 258,446 -0.27(-2.80%)
Nov 13, 2018 9.762 10.01 9.682 9.770 268,478 +0.06(+0.66%)
Nov 12, 2018 10.17 10.17 9.698 9.706 150,807 -0.43(-4.28%)
Nov 09, 2018 10.20 10.43 10.10 10.14 128,071 -0.06(-0.55%)
Nov 08, 2018 10.43 10.48 10.12 10.20 229,715 -0.32(-3.06%)
Nov 07, 2018 10.83 10.83 10.19 10.52 380,065 -0.28(-2.60%)
Nov 06, 2018 10.48 10.88 10.32 10.80 177,285 +0.38(+3.62%)
Nov 05, 2018 10.57 10.60 10.30 10.42 143,340 -0.09(-0.84%)
Nov 02, 2018 10.34 10.64 10.27 10.51 223,159 +0.25(+2.43%)
Nov 01, 2018 9.834 10.35 9.826 10.26 213,619 +0.52(+5.36%)
Oct 31, 2018 10.20 10.26 9.706 9.738 267,474 -0.38(-3.73%)
Oct 30, 2018 9.979 10.21 9.754 10.12 422,307 -0.33(-3.15%)
Oct 29, 2018 10.89 11.02 10.28 10.45 205,561 -0.30(-2.77%)
Oct 26, 2018 10.94 10.97 10.57 10.74 180,967 -0.26(-2.34%)
Oct 25, 2018 10.89 11.15 10.82 11.00 186,991 +0.11(+1.03%)
Oct 24, 2018 11.51 11.51 10.87 10.89 233,423 -0.63(-5.51%)
Oct 23, 2018 11.52 11.77 11.42 11.52 128,941 -0.13(-1.10%)
Oct 22, 2018 11.68 11.87 11.56 11.65 118,572 +0.04(+0.35%)
Oct 19, 2018 11.70 12.02 11.54 11.61 160,929 -0.09(-0.76%)
Oct 18, 2018 12.13 12.13 11.64 11.70 178,214 -0.41(-3.38%)
Oct 17, 2018 12.52 12.52 12.02 12.11 152,582 -0.38(-3.03%)
Oct 16, 2018 12.20 12.49 12.07 12.49 199,273 +0.19(+1.57%)
Oct 15, 2018 12.14 12.43 12.08 12.29 172,256 +0.10(+0.79%)
Oct 12, 2018 12.67 12.67 12.10 12.20 172,255 -0.28(-2.25%)
Oct 11, 2018 12.58 12.90 12.48 12.48 167,773 -0.09(-0.70%)
Oct 10, 2018 12.56 12.93 12.51 12.57 174,765 -0.06(-0.45%)
Oct 09, 2018 12.61 13.13 12.52 12.62 219,650 -0.03(-0.25%)
Oct 08, 2018 12.57 12.72 12.49 12.65 107,383 +0.14(+1.09%)
Oct 05, 2018 12.56 12.59 12.12 12.52 413,212 -0.05(-0.38%)
Oct 04, 2018 13.04 13.04 12.53 12.57 175,660 -0.54(-4.11%)
Oct 03, 2018 12.34 13.14 12.20 13.10 543,285 +0.78(+6.32%)
Oct 02, 2018 12.22 12.76 12.21 12.33 230,063 -0.09(-0.71%)
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.