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 (%)
Jan 31, 2013 8.440 8.440 8.033 8.433 375,933 +0.00(+0.00%)
Jan 30, 2013 8.583 8.604 8.320 8.433 153,887 -0.14(-1.67%)
Jan 29, 2013 8.476 8.619 8.439 8.576 421,597 +0.06(+0.76%)
Jan 28, 2013 8.647 8.647 8.497 8.512 199,383 -0.10(-1.16%)
Jan 25, 2013 8.662 8.712 8.504 8.612 239,538 +0.01(+0.17%)
Jan 24, 2013 8.590 8.690 8.526 8.597 395,732 +0.04(+0.42%)
Jan 23, 2013 8.576 8.622 8.433 8.562 178,769 -0.01(-0.08%)
Jan 22, 2013 8.683 8.683 8.533 8.569 264,815 -0.09(-1.07%)
Jan 18, 2013 8.747 8.747 8.554 8.662 316,981 -0.06(-0.74%)
Jan 17, 2013 8.540 8.740 8.519 8.726 249,084 +0.26(+3.12%)
Jan 16, 2013 8.383 8.576 8.383 8.461 659,043 +0.04(+0.42%)
Jan 15, 2013 8.333 8.454 8.269 8.426 160,011 +0.00(+0.00%)
Jan 14, 2013 8.433 8.554 8.397 8.426 140,378 -0.04(-0.51%)
Jan 11, 2013 8.461 8.554 8.461 8.469 96,154 +0.02(+0.25%)
Jan 10, 2013 8.404 8.547 8.376 8.447 153,753 +0.11(+1.29%)
Jan 09, 2013 8.383 8.497 8.340 8.340 148,672 +0.02(+0.26%)
Jan 08, 2013 8.369 8.476 8.219 8.319 171,265 -0.03(-0.34%)
Jan 07, 2013 8.347 8.454 8.269 8.347 104,506 -0.06(-0.68%)
Jan 04, 2013 8.440 8.504 8.361 8.404 180,932 +0.03(+0.34%)
Jan 03, 2013 8.433 8.540 8.290 8.376 222,817 -0.06(-0.68%)
Jan 02, 2013 8.504 8.576 8.290 8.433 549,203 +0.23(+2.79%)
Dec 31, 2012 7.683 8.219 7.683 8.204 324,000 +0.56(+7.29%)
Dec 28, 2012 7.647 7.825 7.625 7.647 118,384 -0.08(-1.02%)
Dec 27, 2012 7.775 7.783 7.532 7.725 89,533 -0.04(-0.55%)
Dec 26, 2012 7.833 7.861 7.640 7.768 138,360 -0.09(-1.18%)
Dec 24, 2012 7.847 7.861 7.783 7.861 65,521 +0.00(+0.00%)
Dec 21, 2012 7.554 7.861 7.432 7.861 624,034 +0.02(+0.27%)
Dec 20, 2012 7.754 7.904 7.683 7.840 185,019 +0.11(+1.39%)
Dec 19, 2012 7.847 7.861 7.675 7.733 153,007 -0.12(-1.55%)
Dec 18, 2012 7.761 7.868 7.704 7.854 152,947 +0.11(+1.38%)
Dec 17, 2012 7.568 7.840 7.568 7.747 179,380 +0.21(+2.75%)
Dec 14, 2012 7.411 7.711 7.368 7.540 135,733 +0.10(+1.34%)
Dec 13, 2012 7.540 7.561 7.354 7.440 164,556 -0.11(-1.42%)
Dec 12, 2012 7.818 7.818 7.525 7.547 160,685 -0.21(-2.76%)
Dec 11, 2012 7.754 7.847 7.718 7.761 163,668 +0.06(+0.84%)
Dec 10, 2012 7.654 7.747 7.590 7.697 176,019 +0.05(+0.65%)
Dec 07, 2012 7.647 7.690 7.575 7.647 172,013 +0.04(+0.56%)
Dec 06, 2012 7.561 7.611 7.454 7.604 113,746 +0.03(+0.38%)
Dec 05, 2012 7.590 7.640 7.461 7.575 110,305 +0.03(+0.38%)
Dec 04, 2012 7.590 7.683 7.461 7.547 170,400 +0.13(+1.73%)
Nov 30, 2012 7.189 7.432 7.161 7.418 474,820 +0.25(+3.49%)
Nov 29, 2012 7.111 7.197 7.064 7.168 172,124 +0.16(+2.35%)
Nov 28, 2012 6.961 7.061 6.832 7.004 155,059 -0.01(-0.10%)
Nov 27, 2012 6.968 7.118 6.939 7.011 190,314 +0.02(+0.26%)
Nov 26, 2012 6.843 6.993 6.822 6.993 216,436 +0.09(+1.34%)
Nov 23, 2012 6.708 6.900 6.708 6.900 196,387 +0.23(+3.42%)
Nov 21, 2012 6.273 6.815 6.273 6.672 282,155 +0.45(+7.22%)
Nov 20, 2012 6.209 6.259 6.152 6.223 121,198 +0.04(+0.58%)
Nov 19, 2012 6.123 6.187 6.023 6.187 191,624 +0.18(+2.97%)
Nov 16, 2012 5.774 6.023 5.738 6.009 195,180 +0.21(+3.56%)
Nov 15, 2012 5.738 5.895 5.731 5.802 321,768 +0.06(+0.99%)
Nov 14, 2012 6.223 6.337 5.724 5.745 580,469 -0.61(-9.54%)
Nov 13, 2012 6.415 6.494 6.323 6.351 126,293 -0.16(-2.52%)
Nov 12, 2012 6.594 6.636 6.430 6.515 62,305 -0.03(-0.44%)
Nov 09, 2012 6.515 6.701 6.494 6.544 96,345 -0.04(-0.54%)
Nov 08, 2012 6.758 6.758 6.537 6.579 153,988 -0.17(-2.53%)
Nov 07, 2012 7.050 7.050 6.736 6.751 190,070 -0.38(-5.39%)
Nov 06, 2012 7.221 7.257 7.121 7.135 83,562 -0.01(-0.20%)
Nov 05, 2012 7.086 7.185 7.071 7.150 101,287 +0.09(+1.21%)
Nov 02, 2012 7.463 7.463 7.064 7.064 136,962 -0.34(-4.62%)
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.