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 (%)
Sep 30, 2014 8.604 8.612 8.255 8.277 352,452 -0.29(-3.39%)
Sep 29, 2014 8.553 8.619 8.532 8.568 225,109 -0.14(-1.59%)
Sep 26, 2014 8.670 8.706 8.619 8.706 273,876 +0.04(+0.50%)
Sep 25, 2014 8.721 8.771 8.626 8.662 150,673 -0.12(-1.41%)
Sep 24, 2014 8.742 8.822 8.677 8.786 189,259 +0.08(+0.92%)
Sep 23, 2014 8.721 8.793 8.691 8.706 129,375 -0.03(-0.33%)
Sep 22, 2014 8.822 8.844 8.706 8.735 118,727 -0.15(-1.64%)
Sep 19, 2014 9.055 9.069 8.815 8.880 465,231 -0.09(-1.05%)
Sep 18, 2014 9.004 9.004 8.909 8.975 163,381 +0.01(+0.16%)
Sep 17, 2014 8.895 9.004 8.837 8.960 131,594 +0.11(+1.23%)
Sep 16, 2014 8.793 8.888 8.721 8.851 106,145 +0.04(+0.50%)
Sep 15, 2014 8.939 8.975 8.728 8.808 116,959 -0.13(-1.46%)
Sep 12, 2014 9.055 9.084 8.931 8.939 118,828 -0.12(-1.28%)
Sep 11, 2014 8.873 9.084 8.873 9.055 147,596 +0.10(+1.14%)
Sep 10, 2014 8.968 9.016 8.888 8.953 124,665 +0.02(+0.24%)
Sep 09, 2014 9.048 9.055 8.902 8.931 135,700 -0.15(-1.68%)
Sep 08, 2014 9.004 9.142 8.953 9.084 145,164 -0.01(-0.08%)
Sep 05, 2014 9.069 9.127 9.026 9.091 118,942 -0.03(-0.32%)
Sep 04, 2014 9.135 9.222 9.073 9.120 133,795 +0.04(+0.40%)
Sep 03, 2014 9.120 9.193 9.069 9.084 191,521 -0.01(-0.08%)
Sep 02, 2014 9.120 9.157 9.026 9.091 165,348 +0.03(+0.32%)
Aug 29, 2014 8.953 9.062 9.062 9.062 187,281 +0.12(+1.30%)
Aug 28, 2014 8.968 9.018 8.924 8.946 132,079 -0.06(-0.65%)
Aug 27, 2014 9.055 9.106 9.004 9.004 135,551 -0.01(-0.08%)
Aug 26, 2014 8.888 9.040 8.895 9.011 149,604 +0.12(+1.31%)
Aug 25, 2014 8.939 9.026 8.888 8.895 135,784 -0.05(-0.57%)
Aug 22, 2014 8.917 9.011 8.866 8.946 169,936 +0.04(+0.41%)
Aug 21, 2014 8.822 8.982 8.699 8.909 193,042 +0.10(+1.16%)
Aug 20, 2014 8.793 8.909 8.721 8.808 198,580 -0.04(-0.41%)
Aug 19, 2014 8.684 8.895 8.684 8.844 221,635 +0.15(+1.76%)
Aug 18, 2014 8.568 8.691 8.568 8.691 199,614 +0.19(+2.22%)
Aug 15, 2014 8.655 8.677 8.474 8.503 355,808 -0.05(-0.59%)
Aug 14, 2014 8.438 8.583 8.423 8.554 272,387 +0.14(+1.72%)
Aug 13, 2014 8.336 8.460 8.336 8.409 170,873 +0.08(+0.96%)
Aug 12, 2014 8.336 8.460 8.293 8.329 140,932 -0.05(-0.61%)
Aug 11, 2014 8.220 8.460 8.213 8.380 231,207 +0.16(+1.94%)
Aug 08, 2014 8.112 8.235 8.112 8.220 329,670 +0.09(+1.16%)
Aug 07, 2014 8.271 8.358 8.090 8.126 223,788 -0.09(-1.15%)
Aug 06, 2014 8.039 8.300 8.032 8.220 215,046 +0.11(+1.34%)
Aug 05, 2014 7.843 8.126 7.822 8.112 481,083 +0.20(+2.47%)
Aug 04, 2014 7.640 7.938 7.633 7.916 317,457 +0.33(+4.40%)
Aug 01, 2014 7.814 8.010 7.561 7.582 334,344 -0.22(-2.88%)
Jul 31, 2014 7.778 8.027 7.771 7.807 332,228 +0.04(+0.47%)
Jul 30, 2014 7.909 8.032 7.764 7.771 149,325 -0.05(-0.65%)
Jul 29, 2014 7.807 7.967 7.807 7.822 162,851 +0.02(+0.28%)
Jul 28, 2014 7.909 7.930 7.749 7.800 154,693 -0.12(-1.47%)
Jul 25, 2014 7.988 7.988 7.865 7.916 152,593 -0.10(-1.27%)
Jul 24, 2014 8.235 8.257 8.003 8.017 120,893 -0.17(-2.12%)
Jul 23, 2014 8.242 8.315 8.184 8.191 110,508 -0.04(-0.44%)
Jul 22, 2014 8.126 8.278 8.126 8.228 93,989 +0.12(+1.52%)
Jul 21, 2014 8.068 8.133 8.003 8.104 113,151 +0.00(+0.00%)
Jul 18, 2014 7.916 8.126 7.916 8.104 146,155 +0.17(+2.19%)
Jul 17, 2014 8.155 8.170 7.923 7.930 234,811 -0.31(-3.78%)
Jul 16, 2014 8.307 8.315 8.184 8.242 121,613 +0.00(+0.00%)
Jul 15, 2014 8.387 8.387 8.213 8.242 131,743 -0.15(-1.81%)
Jul 14, 2014 8.452 8.460 8.358 8.394 78,141 +0.03(+0.35%)
Jul 11, 2014 8.423 8.449 8.351 8.365 84,972 -0.11(-1.28%)
Jul 10, 2014 8.220 8.507 8.125 8.474 246,125 +0.09(+1.04%)
Jul 09, 2014 8.612 8.662 8.373 8.387 473,741 -0.17(-2.03%)
Jul 08, 2014 8.844 8.844 8.554 8.561 695,920 -0.30(-3.43%)
Jul 07, 2014 9.170 9.170 8.865 8.865 164,708 -0.30(-3.32%)
Jul 03, 2014 9.010 9.170 9.170 9.170 90,496 +0.14(+1.61%)
Jul 02, 2014 9.032 9.126 8.974 9.025 214,199 -0.05(-0.56%)
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.