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: 7:00 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 (%)
Nov 30, 2012 7.192 7.435 7.163 7.420 474,670 +0.25(+3.49%)
Nov 29, 2012 7.113 7.199 7.067 7.170 172,069 +0.16(+2.35%)
Nov 28, 2012 6.963 7.063 6.834 7.006 155,010 -0.01(-0.10%)
Nov 27, 2012 6.970 7.120 6.941 7.013 190,254 +0.02(+0.26%)
Nov 26, 2012 6.845 6.995 6.824 6.995 216,368 +0.09(+1.34%)
Nov 23, 2012 6.710 6.902 6.710 6.902 196,325 +0.23(+3.42%)
Nov 21, 2012 6.275 6.817 6.275 6.674 282,065 +0.45(+7.22%)
Nov 20, 2012 6.211 6.261 6.154 6.225 121,160 +0.04(+0.58%)
Nov 19, 2012 6.125 6.189 6.025 6.189 191,563 +0.18(+2.97%)
Nov 16, 2012 5.776 6.025 5.740 6.011 195,119 +0.21(+3.56%)
Nov 15, 2012 5.740 5.897 5.733 5.804 321,667 +0.06(+0.99%)
Nov 14, 2012 6.225 6.339 5.726 5.747 580,286 -0.61(-9.54%)
Nov 13, 2012 6.418 6.496 6.325 6.353 126,253 -0.16(-2.52%)
Nov 12, 2012 6.596 6.639 6.432 6.517 62,285 -0.03(-0.44%)
Nov 09, 2012 6.517 6.703 6.496 6.546 96,314 -0.04(-0.54%)
Nov 08, 2012 6.760 6.760 6.539 6.582 153,940 -0.17(-2.53%)
Nov 07, 2012 7.052 7.052 6.738 6.753 190,010 -0.39(-5.39%)
Nov 06, 2012 7.223 7.259 7.123 7.138 83,536 -0.01(-0.20%)
Nov 05, 2012 7.088 7.188 7.074 7.152 101,255 +0.09(+1.21%)
Nov 02, 2012 7.466 7.466 7.066 7.066 136,918 -0.34(-4.62%)
Nov 01, 2012 7.273 7.409 7.245 7.409 142,002 +0.17(+2.36%)
Oct 31, 2012 7.088 7.245 7.088 7.238 138,073 +0.16(+2.32%)
Oct 26, 2012 7.102 7.074 7.074 7.074 95,504 -0.01(-0.20%)
Oct 25, 2012 7.131 7.131 6.938 7.088 113,854 +0.04(+0.51%)
Oct 24, 2012 7.002 7.088 6.952 7.052 97,136 +0.11(+1.64%)
Oct 23, 2012 6.838 6.952 6.767 6.938 82,091 -0.04(-0.51%)
Oct 19, 2012 7.202 7.202 6.895 6.974 154,129 -0.29(-3.93%)
Oct 18, 2012 7.444 7.523 7.259 7.259 147,045 -0.18(-2.40%)
Oct 17, 2012 7.202 7.487 7.195 7.437 184,069 +0.23(+3.17%)
Oct 16, 2012 7.309 7.316 7.159 7.209 99,611 -0.01(-0.20%)
Oct 15, 2012 7.138 7.238 7.016 7.223 177,701 +0.10(+1.40%)
Oct 12, 2012 7.188 7.223 7.074 7.123 85,167 -0.09(-1.19%)
Oct 11, 2012 7.280 7.359 7.173 7.209 171,320 +0.01(+0.20%)
Oct 10, 2012 7.024 7.195 6.995 7.195 190,760 +0.20(+2.85%)
Oct 09, 2012 7.295 7.295 6.995 6.995 236,582 -0.31(-4.29%)
Oct 08, 2012 7.459 7.473 7.287 7.309 222,968 -0.19(-2.47%)
Oct 05, 2012 7.737 7.808 7.480 7.494 348,743 -0.21(-2.69%)
Oct 04, 2012 7.730 7.794 7.608 7.701 220,066 +0.04(+0.56%)
Oct 03, 2012 7.801 7.801 7.630 7.658 326,101 -0.11(-1.47%)
Oct 02, 2012 7.451 7.858 7.444 7.772 375,509 +0.40(+5.42%)
Oct 01, 2012 7.402 7.544 7.323 7.373 211,246 +0.03(+0.39%)
Sep 28, 2012 7.409 7.487 7.323 7.344 170,855 -0.13(-1.72%)
Sep 27, 2012 7.188 7.516 7.159 7.473 279,446 +0.31(+4.38%)
Sep 26, 2012 7.352 7.366 7.131 7.159 199,554 -0.21(-2.81%)
Sep 25, 2012 7.901 7.901 7.352 7.366 266,196 -0.48(-6.18%)
Sep 24, 2012 7.722 7.901 7.680 7.851 156,050 +0.07(+0.92%)
Sep 21, 2012 7.722 7.787 7.680 7.779 354,902 +0.15(+1.96%)
Sep 20, 2012 7.473 7.680 7.410 7.630 166,668 +0.11(+1.52%)
Sep 19, 2012 7.501 7.516 7.366 7.516 456,768 +0.07(+0.96%)
Sep 18, 2012 7.323 7.494 7.323 7.444 113,965 +0.10(+1.36%)
Sep 17, 2012 7.352 7.537 7.252 7.344 220,662 -0.01(-0.10%)
Sep 14, 2012 7.216 7.548 7.202 7.352 681,809 +0.14(+1.88%)
Sep 13, 2012 7.131 7.273 7.102 7.216 325,237 +0.09(+1.20%)
Sep 12, 2012 7.052 7.180 7.031 7.131 335,548 +0.07(+1.01%)
Sep 11, 2012 7.123 7.145 7.052 7.059 649,791 -0.05(-0.70%)
Sep 10, 2012 7.095 7.145 7.081 7.109 457,525 +0.03(+0.40%)
Sep 07, 2012 7.131 7.159 7.081 7.081 354,839 -0.06(-0.80%)
Sep 06, 2012 7.045 7.166 7.031 7.138 374,669 +0.17(+2.46%)
Sep 05, 2012 7.024 7.031 6.931 6.967 220,777 -0.01(-0.10%)
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.