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 (%)
Jun 29, 2012 6.155 6.212 6.048 6.105 242,772 +0.13(+2.14%)
Jun 28, 2012 5.991 6.066 5.863 5.977 155,850 -0.09(-1.52%)
Jun 27, 2012 5.856 6.077 5.856 6.070 161,626 +0.21(+3.65%)
Jun 26, 2012 5.828 5.949 5.778 5.856 149,410 +0.06(+1.11%)
Jun 25, 2012 5.693 5.870 5.636 5.792 218,561 -0.04(-0.61%)
Jun 22, 2012 5.614 5.870 5.593 5.828 404,289 +0.27(+4.87%)
Jun 21, 2012 5.735 5.785 5.550 5.557 241,176 -0.20(-3.46%)
Jun 20, 2012 5.842 5.927 5.757 5.757 216,254 -0.10(-1.70%)
Jun 19, 2012 5.671 5.870 5.671 5.856 196,004 +0.23(+4.05%)
Jun 18, 2012 5.565 5.728 5.522 5.629 284,783 +0.02(+0.38%)
Jun 15, 2012 5.693 5.796 5.529 5.607 2,131,879 -0.06(-1.00%)
Jun 14, 2012 5.600 5.785 5.515 5.664 189,697 +0.09(+1.53%)
Jun 13, 2012 5.664 5.721 5.557 5.579 241,016 -0.10(-1.75%)
Jun 12, 2012 5.636 5.792 5.614 5.678 231,823 +0.08(+1.40%)
Jun 11, 2012 5.906 5.927 5.586 5.600 289,112 -0.23(-3.91%)
Jun 08, 2012 5.764 5.849 5.614 5.828 138,464 +0.04(+0.61%)
Jun 07, 2012 5.984 5.984 5.785 5.792 179,427 -0.06(-0.97%)
Jun 06, 2012 5.607 5.856 5.607 5.849 186,636 +0.31(+5.52%)
Jun 05, 2012 5.429 5.593 5.408 5.543 177,464 +0.07(+1.30%)
Jun 04, 2012 5.387 5.486 5.372 5.472 198,303 +0.11(+1.99%)
Jun 01, 2012 5.579 5.593 5.365 5.365 229,774 -0.33(-5.87%)
May 31, 2012 5.607 5.785 5.536 5.700 241,623 +0.09(+1.52%)
May 30, 2012 5.685 5.721 5.572 5.614 196,387 -0.17(-2.95%)
May 29, 2012 5.650 5.814 5.607 5.785 106,466 +0.22(+3.96%)
May 25, 2012 5.607 5.671 5.550 5.565 204,154 -0.06(-1.01%)
May 24, 2012 5.586 5.721 5.458 5.621 214,850 +0.05(+0.89%)
May 23, 2012 5.451 5.628 5.444 5.572 266,390 +0.04(+0.64%)
May 22, 2012 5.742 5.792 5.489 5.536 268,659 -0.23(-3.94%)
May 21, 2012 5.742 5.827 5.650 5.763 194,858 +0.06(+1.12%)
May 18, 2012 5.685 5.770 5.614 5.699 334,695 +0.03(+0.50%)
May 17, 2012 5.841 5.884 5.657 5.671 258,217 -0.16(-2.68%)
May 16, 2012 5.955 5.983 5.806 5.827 152,638 -0.08(-1.32%)
May 15, 2012 5.877 6.019 5.856 5.905 127,296 +0.01(+0.12%)
May 14, 2012 6.005 6.083 5.891 5.898 184,026 -0.21(-3.48%)
May 11, 2012 6.097 6.303 6.040 6.111 210,970 -0.07(-1.15%)
May 10, 2012 6.416 6.416 6.139 6.182 243,584 -0.14(-2.24%)
May 09, 2012 6.359 6.736 6.218 6.324 265,607 -0.23(-3.57%)
May 08, 2012 6.537 6.615 6.402 6.558 139,545 -0.06(-0.96%)
May 07, 2012 6.494 6.686 6.494 6.622 90,796 +0.10(+1.52%)
May 04, 2012 6.729 6.764 6.509 6.523 188,099 -0.26(-3.87%)
May 03, 2012 7.041 7.069 6.750 6.785 138,683 -0.24(-3.43%)
May 02, 2012 6.814 7.083 6.800 7.027 154,604 +0.16(+2.27%)
May 01, 2012 7.041 7.225 6.856 6.870 221,085 -0.16(-2.32%)
Apr 30, 2012 7.225 7.288 7.012 7.034 199,261 -0.22(-3.03%)
Apr 27, 2012 7.027 7.289 6.970 7.254 329,330 +0.23(+3.34%)
Apr 26, 2012 7.027 7.069 6.899 7.020 190,139 +0.00(+0.00%)
Apr 25, 2012 6.998 7.062 6.934 7.020 130,869 +0.16(+2.38%)
Apr 24, 2012 6.650 6.878 6.572 6.856 161,454 +0.23(+3.43%)
Apr 23, 2012 6.750 6.800 6.544 6.629 185,418 -0.26(-3.81%)
Apr 20, 2012 6.792 6.941 6.729 6.892 249,741 +0.21(+3.08%)
Apr 19, 2012 6.906 6.934 6.622 6.686 172,021 -0.19(-2.79%)
Apr 18, 2012 7.133 7.140 6.863 6.878 156,562 -0.30(-4.15%)
Apr 17, 2012 7.176 7.268 7.133 7.176 105,426 +0.10(+1.40%)
Apr 16, 2012 7.062 7.154 6.934 7.076 113,722 +0.07(+1.01%)
Apr 13, 2012 7.154 7.154 6.991 7.005 153,815 -0.21(-2.85%)
Apr 12, 2012 6.963 7.275 6.963 7.211 237,781 +0.26(+3.78%)
Apr 11, 2012 6.878 6.963 6.821 6.949 174,730 +0.18(+2.62%)
Apr 10, 2012 7.076 7.133 6.750 6.771 247,824 -0.32(-4.50%)
Apr 09, 2012 7.062 7.140 7.055 7.091 221,270 -0.13(-1.77%)
Apr 05, 2012 7.176 7.275 7.169 7.218 115,552 -0.02(-0.29%)
Apr 04, 2012 7.254 7.311 7.169 7.240 166,878 -0.13(-1.83%)
Apr 03, 2012 7.580 7.630 7.332 7.374 130,848 -0.23(-2.99%)
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.