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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 8.599 8.621 8.490 8.490 189,937 -0.07(-0.85%)
May 29, 2014 8.657 8.730 8.541 8.563 135,769 -0.06(-0.67%)
May 28, 2014 8.657 8.723 8.599 8.621 227,844 -0.07(-0.75%)
May 27, 2014 8.512 8.774 8.498 8.687 304,717 +0.20(+2.40%)
May 23, 2014 8.105 8.483 8.483 8.483 410,024 +0.38(+4.75%)
May 22, 2014 7.989 8.127 7.989 8.098 49,337 +0.11(+1.36%)
May 21, 2014 7.975 8.047 7.822 7.989 211,830 +0.04(+0.55%)
May 20, 2014 8.170 8.170 7.924 7.946 203,140 -0.26(-3.18%)
May 19, 2014 7.996 8.243 7.996 8.206 126,946 +0.17(+2.07%)
May 16, 2014 8.040 8.069 7.902 8.040 138,803 -0.02(-0.27%)
May 15, 2014 8.069 8.116 7.928 8.062 158,920 -0.07(-0.89%)
May 14, 2014 8.308 8.315 8.091 8.134 187,272 -0.20(-2.43%)
May 13, 2014 8.380 8.482 8.330 8.337 178,486 -0.06(-0.69%)
May 12, 2014 8.257 8.438 8.221 8.395 386,010 +0.20(+2.39%)
May 09, 2014 8.047 8.266 8.025 8.199 223,312 +0.14(+1.80%)
May 08, 2014 8.062 8.243 8.047 8.054 376,478 -0.04(-0.54%)
May 07, 2014 7.888 8.098 7.786 8.098 321,844 +0.20(+2.57%)
May 06, 2014 8.033 8.127 7.895 7.895 294,998 -0.14(-1.71%)
May 05, 2014 8.250 8.344 8.033 8.033 199,576 -0.33(-3.90%)
May 02, 2014 7.656 8.438 7.656 8.359 513,316 +0.73(+9.59%)
May 01, 2014 7.678 7.779 7.591 7.627 427,607 -0.08(-1.03%)
Apr 30, 2014 7.627 7.714 7.565 7.707 342,734 +0.04(+0.57%)
Apr 29, 2014 7.786 7.808 7.649 7.663 102,776 -0.09(-1.21%)
Apr 28, 2014 7.844 7.946 7.670 7.757 249,584 -0.09(-1.11%)
Apr 25, 2014 7.960 7.982 7.779 7.844 219,738 -0.14(-1.81%)
Apr 24, 2014 8.018 8.040 7.931 7.989 131,693 +0.04(+0.46%)
Apr 23, 2014 8.018 8.076 7.938 7.953 142,007 -0.09(-1.17%)
Apr 22, 2014 8.062 8.120 7.982 8.047 74,681 -0.03(-0.36%)
Apr 21, 2014 8.076 8.127 8.011 8.076 73,756 +0.01(+0.09%)
Apr 17, 2014 8.047 8.069 8.069 8.069 90,982 -0.01(-0.18%)
Apr 16, 2014 8.098 8.134 8.004 8.083 59,169 +0.05(+0.63%)
Apr 15, 2014 8.076 8.192 7.830 8.033 191,351 +0.00(+0.00%)
Apr 14, 2014 8.120 8.149 7.975 8.033 132,389 +0.01(+0.09%)
Apr 11, 2014 8.098 8.185 7.996 8.025 343,608 -0.16(-1.95%)
Apr 10, 2014 8.424 8.474 8.120 8.185 138,516 -0.25(-3.00%)
Apr 09, 2014 8.351 8.445 8.264 8.438 143,137 +0.09(+1.04%)
Apr 08, 2014 8.424 8.547 8.315 8.351 114,812 -0.05(-0.60%)
Apr 07, 2014 8.438 8.482 8.250 8.402 218,911 -0.04(-0.51%)
Apr 04, 2014 8.713 8.800 8.417 8.445 115,546 -0.22(-2.59%)
Apr 03, 2014 8.706 8.873 8.641 8.670 172,200 -0.06(-0.66%)
Apr 02, 2014 8.764 8.808 8.713 8.728 171,849 -0.04(-0.50%)
Apr 01, 2014 8.684 8.815 8.634 8.771 254,266 +0.12(+1.42%)
Mar 31, 2014 8.627 8.742 8.547 8.648 174,158 +0.06(+0.67%)
Mar 28, 2014 8.554 8.764 8.554 8.590 121,689 +0.03(+0.34%)
Mar 27, 2014 8.677 8.713 8.496 8.561 90,271 -0.08(-0.92%)
Mar 26, 2014 9.054 9.054 8.634 8.641 140,331 -0.34(-3.79%)
Mar 25, 2014 8.960 9.068 8.873 8.981 134,987 +0.07(+0.73%)
Mar 24, 2014 8.974 8.989 8.844 8.916 177,615 -0.07(-0.73%)
Mar 21, 2014 9.105 9.148 8.953 8.981 281,726 -0.04(-0.40%)
Mar 20, 2014 9.010 9.126 8.967 9.018 129,685 +0.02(+0.24%)
Mar 19, 2014 9.068 9.097 8.945 8.996 87,448 -0.04(-0.48%)
Mar 18, 2014 8.844 9.044 8.815 9.039 137,091 +0.22(+2.46%)
Mar 17, 2014 8.981 9.076 8.750 8.822 198,558 -0.09(-0.98%)
Mar 14, 2014 8.742 8.996 8.732 8.909 290,659 +0.17(+1.91%)
Mar 13, 2014 9.025 9.054 8.677 8.742 191,039 -0.30(-3.29%)
Mar 12, 2014 8.895 9.039 8.811 9.039 156,892 +0.07(+0.81%)
Mar 11, 2014 9.322 9.344 8.916 8.967 209,589 -0.30(-3.21%)
Mar 10, 2014 9.264 9.271 9.184 9.264 204,097 +0.01(+0.16%)
Mar 07, 2014 9.322 9.336 9.184 9.249 163,763 -0.01(-0.08%)
Mar 06, 2014 9.293 9.362 9.199 9.257 182,190 +0.01(+0.08%)
Mar 05, 2014 9.126 9.249 9.047 9.249 141,361 +0.12(+1.27%)
Mar 04, 2014 9.097 9.220 9.016 9.134 431,213 +0.17(+1.86%)
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.