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 31, 2012 5.620 5.798 5.549 5.713 241,079 +0.09(+1.52%)
May 30, 2012 5.698 5.734 5.584 5.627 195,945 -0.17(-2.95%)
May 29, 2012 5.663 5.827 5.620 5.798 106,227 +0.22(+3.96%)
May 25, 2012 5.620 5.684 5.563 5.577 203,694 -0.06(-1.01%)
May 24, 2012 5.598 5.734 5.470 5.634 214,366 +0.05(+0.89%)
May 23, 2012 5.463 5.641 5.456 5.584 265,791 +0.04(+0.64%)
May 22, 2012 5.755 5.805 5.502 5.549 268,054 -0.23(-3.94%)
May 21, 2012 5.755 5.840 5.662 5.776 194,419 +0.06(+1.12%)
May 18, 2012 5.698 5.783 5.627 5.712 333,942 +0.03(+0.50%)
May 17, 2012 5.855 5.897 5.670 5.684 257,636 -0.16(-2.68%)
May 16, 2012 5.968 5.997 5.819 5.840 152,295 -0.08(-1.32%)
May 15, 2012 5.890 6.032 5.869 5.919 127,009 +0.01(+0.12%)
May 14, 2012 6.018 6.096 5.904 5.911 183,612 -0.21(-3.48%)
May 11, 2012 6.111 6.317 6.054 6.125 210,496 -0.07(-1.15%)
May 10, 2012 6.431 6.431 6.153 6.196 243,036 -0.14(-2.24%)
May 09, 2012 6.374 6.751 6.232 6.338 265,009 -0.23(-3.57%)
May 08, 2012 6.552 6.630 6.416 6.573 139,231 -0.06(-0.96%)
May 07, 2012 6.509 6.701 6.509 6.637 90,592 +0.10(+1.52%)
May 04, 2012 6.744 6.779 6.523 6.537 187,676 -0.26(-3.87%)
May 03, 2012 7.057 7.085 6.765 6.801 138,371 -0.24(-3.43%)
May 02, 2012 6.829 7.099 6.815 7.042 154,256 +0.16(+2.27%)
May 01, 2012 7.057 7.242 6.872 6.886 220,588 -0.16(-2.32%)
Apr 30, 2012 7.242 7.304 7.028 7.050 198,812 -0.22(-3.03%)
Apr 27, 2012 7.042 7.306 6.986 7.270 328,589 +0.23(+3.34%)
Apr 26, 2012 7.042 7.085 6.914 7.035 189,712 +0.00(+0.00%)
Apr 25, 2012 7.014 7.078 6.950 7.035 130,574 +0.16(+2.38%)
Apr 24, 2012 6.665 6.893 6.587 6.872 161,090 +0.23(+3.43%)
Apr 23, 2012 6.765 6.815 6.559 6.644 185,001 -0.26(-3.81%)
Apr 20, 2012 6.808 6.957 6.744 6.907 249,179 +0.21(+3.08%)
Apr 19, 2012 6.922 6.950 6.637 6.701 171,634 -0.19(-2.79%)
Apr 18, 2012 7.149 7.156 6.879 6.893 156,210 -0.30(-4.15%)
Apr 17, 2012 7.192 7.284 7.149 7.192 105,189 +0.10(+1.40%)
Apr 16, 2012 7.078 7.171 6.950 7.092 113,466 +0.07(+1.01%)
Apr 13, 2012 7.171 7.171 7.007 7.021 153,468 -0.21(-2.85%)
Apr 12, 2012 6.978 7.291 6.978 7.227 237,246 +0.26(+3.78%)
Apr 11, 2012 6.893 6.978 6.836 6.964 174,337 +0.18(+2.62%)
Apr 10, 2012 7.092 7.149 6.765 6.786 247,266 -0.32(-4.50%)
Apr 09, 2012 7.078 7.156 7.071 7.107 220,772 -0.13(-1.77%)
Apr 05, 2012 7.192 7.291 7.185 7.235 115,292 -0.02(-0.29%)
Apr 04, 2012 7.270 7.327 7.185 7.256 166,503 -0.14(-1.83%)
Apr 03, 2012 7.597 7.647 7.348 7.391 130,553 -0.23(-2.99%)
Apr 02, 2012 7.590 7.640 7.484 7.619 208,308 +0.01(+0.09%)
Mar 30, 2012 7.832 7.832 7.597 7.612 176,742 -0.13(-1.65%)
Mar 29, 2012 7.711 7.797 7.512 7.740 150,686 -0.06(-0.82%)
Mar 28, 2012 7.733 7.832 7.676 7.804 139,104 +0.09(+1.11%)
Mar 27, 2012 7.747 7.875 7.718 7.718 136,158 +0.00(+0.00%)
Mar 26, 2012 7.676 7.832 7.583 7.718 184,306 +0.17(+2.26%)
Mar 23, 2012 7.405 7.569 7.263 7.548 166,733 +0.11(+1.43%)
Mar 22, 2012 7.441 7.519 7.384 7.441 148,072 -0.11(-1.51%)
Mar 21, 2012 7.590 7.697 7.548 7.555 186,668 -0.01(-0.19%)
Mar 20, 2012 7.690 7.768 7.533 7.569 136,207 -0.21(-2.65%)
Mar 19, 2012 7.690 8.017 7.683 7.775 281,316 +0.10(+1.30%)
Mar 16, 2012 8.088 8.110 7.661 7.676 770,449 -0.41(-5.02%)
Mar 15, 2012 7.846 8.095 7.740 8.081 190,185 +0.26(+3.37%)
Mar 14, 2012 7.868 7.989 7.768 7.818 150,986 -0.04(-0.54%)
Mar 13, 2012 7.612 7.875 7.569 7.861 272,121 +0.36(+4.74%)
Mar 12, 2012 7.299 7.590 7.299 7.505 204,333 +0.21(+2.83%)
Mar 09, 2012 7.071 7.441 7.021 7.299 245,163 +0.23(+3.22%)
Mar 08, 2012 6.978 7.078 6.865 7.071 185,999 +0.17(+2.47%)
Mar 07, 2012 6.822 6.950 6.729 6.900 214,146 +0.14(+2.00%)
Mar 06, 2012 6.993 7.040 6.744 6.765 252,013 -0.34(-4.80%)
Mar 05, 2012 7.107 7.171 6.964 7.107 154,455 -0.01(-0.10%)
Mar 02, 2012 7.505 7.562 7.084 7.114 343,270 -0.39(-5.21%)
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.