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

Griffon Corp (NY: GFF )

65.04 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jan 31, 2012 7.331 7.331 7.047 7.062 214,415 -0.09(-1.29%)
Jan 30, 2012 7.302 7.338 7.154 7.154 170,224 -0.25(-3.35%)
Jan 27, 2012 7.359 7.430 7.267 7.402 202,200 -0.01(-0.10%)
Jan 26, 2012 7.706 7.706 7.310 7.409 360,764 -0.22(-2.88%)
Jan 25, 2012 7.465 7.650 7.345 7.628 145,903 +0.17(+2.28%)
Jan 24, 2012 7.175 7.536 7.125 7.458 341,534 +0.21(+2.83%)
Jan 23, 2012 7.423 7.499 7.217 7.253 288,233 -0.18(-2.38%)
Jan 20, 2012 7.423 7.462 7.338 7.430 123,740 -0.01(-0.19%)
Jan 19, 2012 7.402 7.444 7.253 7.444 119,702 +0.06(+0.77%)
Jan 18, 2012 7.125 7.387 7.055 7.387 145,270 +0.26(+3.68%)
Jan 17, 2012 7.239 7.253 7.055 7.125 263,654 +0.01(+0.10%)
Jan 13, 2012 7.203 7.235 7.019 7.118 220,044 -0.21(-2.80%)
Jan 12, 2012 7.026 7.338 6.962 7.324 195,735 +0.29(+4.13%)
Jan 11, 2012 6.885 7.076 6.870 7.033 283,517 +0.13(+1.95%)
Jan 10, 2012 6.750 6.922 6.750 6.899 154,956 +0.23(+3.51%)
Jan 09, 2012 6.672 6.686 6.545 6.665 275,476 +0.03(+0.43%)
Jan 06, 2012 6.630 6.644 6.460 6.637 365,002 +0.02(+0.32%)
Jan 05, 2012 6.594 6.665 6.431 6.615 160,671 -0.02(-0.32%)
Jan 04, 2012 6.637 6.707 6.545 6.637 138,778 +0.17(+2.63%)
Dec 30, 2011 6.502 6.580 6.467 6.467 214,913 -0.04(-0.54%)
Dec 29, 2011 6.268 6.530 6.205 6.502 180,655 +0.28(+4.44%)
Dec 28, 2011 6.537 6.537 6.212 6.226 218,762 -0.31(-4.77%)
Dec 27, 2011 6.545 6.594 6.452 6.537 110,421 -0.05(-0.75%)
Dec 23, 2011 6.537 6.587 6.431 6.587 114,816 +0.21(+3.33%)
Dec 21, 2011 6.148 6.375 6.013 6.375 470,671 +0.18(+2.86%)
Dec 20, 2011 6.063 6.219 6.063 6.198 343,615 +0.31(+5.29%)
Dec 19, 2011 6.190 6.375 5.659 5.886 306,434 -0.25(-4.04%)
Dec 16, 2011 6.481 6.622 6.113 6.134 1,025,914 -0.25(-3.99%)
Dec 15, 2011 6.183 6.389 6.123 6.389 228,534 +0.32(+5.25%)
Dec 14, 2011 6.261 6.353 6.049 6.070 217,431 -0.29(-4.57%)
Dec 13, 2011 6.594 6.722 6.275 6.360 277,350 -0.16(-2.39%)
Dec 12, 2011 6.559 6.630 6.339 6.516 256,748 -0.18(-2.65%)
Dec 09, 2011 6.445 6.743 6.382 6.693 305,843 +0.30(+4.77%)
Dec 08, 2011 6.573 6.580 6.318 6.389 199,855 -0.25(-3.74%)
Dec 07, 2011 6.523 6.661 6.389 6.637 227,593 +0.04(+0.64%)
Dec 06, 2011 6.488 6.686 6.431 6.594 274,317 +0.09(+1.42%)
Dec 05, 2011 6.715 6.715 6.403 6.502 316,285 -0.04(-0.65%)
Dec 02, 2011 6.679 6.693 6.460 6.545 197,675 -0.01(-0.11%)
Dec 01, 2011 6.601 6.722 6.382 6.552 352,058 -0.09(-1.39%)
Nov 30, 2011 6.311 6.644 6.148 6.644 567,445 +0.71(+11.93%)
Nov 29, 2011 5.957 6.028 5.843 5.935 171,259 +0.00(+0.00%)
Nov 28, 2011 5.928 6.070 5.794 5.935 394,228 +0.27(+4.75%)
Nov 25, 2011 5.744 5.850 5.666 5.666 115,053 -0.13(-2.32%)
Nov 23, 2011 5.992 6.041 5.780 5.801 177,350 -0.27(-4.42%)
Nov 22, 2011 6.211 6.211 5.970 6.069 259,202 -0.14(-2.28%)
Nov 21, 2011 6.288 6.309 6.182 6.211 272,846 -0.23(-3.51%)
Nov 18, 2011 5.970 6.493 5.970 6.437 556,856 +0.42(+7.05%)
Nov 17, 2011 6.154 6.225 5.970 6.013 157,361 -0.15(-2.41%)
Nov 16, 2011 6.119 6.380 6.119 6.161 219,261 -0.07(-1.13%)
Nov 15, 2011 6.267 6.394 6.168 6.232 329,663 -0.08(-1.23%)
Nov 14, 2011 6.529 6.642 6.267 6.310 179,545 -0.28(-4.29%)
Nov 11, 2011 6.373 6.635 6.373 6.592 162,454 +0.32(+5.07%)
Nov 10, 2011 6.324 6.373 6.161 6.274 139,432 +0.11(+1.83%)
Nov 09, 2011 6.409 6.472 6.161 6.161 262,411 -0.49(-7.43%)
Nov 08, 2011 6.585 6.663 6.331 6.656 182,537 +0.16(+2.39%)
Nov 07, 2011 6.394 6.529 6.189 6.500 143,054 +0.09(+1.43%)
Nov 04, 2011 6.578 6.642 6.295 6.409 404,807 -0.28(-4.12%)
Nov 03, 2011 6.613 6.684 6.267 6.684 423,499 +0.18(+2.83%)
Nov 02, 2011 6.288 6.543 6.260 6.500 353,906 +0.33(+5.38%)
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.