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

Griffon Corp (NY: GFF )

67.28 UNCHANGED
Streaming Delayed 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, 2013 8.333 8.549 8.283 8.304 298,961 -0.08(-0.94%)
May 30, 2013 8.419 8.491 8.362 8.383 203,707 -0.01(-0.17%)
May 29, 2013 8.549 8.628 8.391 8.398 158,662 -0.22(-2.51%)
May 28, 2013 8.678 8.693 8.491 8.614 279,653 +0.10(+1.18%)
May 24, 2013 8.427 8.518 8.383 8.513 187,468 +0.04(+0.42%)
May 23, 2013 8.254 8.549 8.196 8.477 159,952 +0.11(+1.33%)
May 22, 2013 8.452 8.653 8.258 8.365 408,929 -0.03(-0.34%)
May 21, 2013 8.308 8.495 8.308 8.394 175,173 +0.07(+0.86%)
May 20, 2013 8.315 8.617 8.315 8.322 339,314 +0.01(+0.09%)
May 17, 2013 8.035 8.344 8.014 8.315 289,634 +0.36(+4.51%)
May 16, 2013 7.920 8.028 7.899 7.956 392,219 +0.03(+0.36%)
May 15, 2013 7.820 7.985 7.820 7.927 157,657 +0.18(+2.32%)
May 13, 2013 7.723 7.811 7.712 7.748 96,265 +0.01(+0.09%)
May 10, 2013 7.719 7.796 7.719 7.741 170,281 +0.02(+0.28%)
May 09, 2013 7.683 7.798 7.669 7.719 543,728 +0.01(+0.19%)
May 08, 2013 7.518 7.733 7.468 7.705 202,962 +0.13(+1.71%)
May 07, 2013 7.475 7.611 7.475 7.576 110,546 +0.05(+0.67%)
May 06, 2013 7.453 7.561 7.425 7.525 140,905 +0.09(+1.26%)
May 03, 2013 7.331 7.532 7.173 7.432 322,293 +0.26(+3.60%)
May 02, 2013 7.130 7.238 7.023 7.173 212,002 +0.14(+1.94%)
May 01, 2013 7.339 7.360 6.987 7.037 289,057 -0.36(-4.85%)
Apr 30, 2013 7.374 7.439 7.331 7.396 157,055 +0.04(+0.49%)
Apr 29, 2013 7.245 7.453 7.216 7.360 276,239 +0.18(+2.50%)
Apr 26, 2013 7.252 7.267 7.137 7.181 225,551 -0.09(-1.19%)
Apr 25, 2013 7.353 7.353 7.231 7.267 146,904 -0.05(-0.69%)
Apr 24, 2013 7.324 7.324 7.195 7.317 131,541 -0.01(-0.10%)
Apr 23, 2013 7.389 7.511 7.245 7.324 205,458 +0.01(+0.10%)
Apr 22, 2013 7.425 7.425 7.138 7.317 158,583 -0.08(-1.07%)
Apr 19, 2013 7.382 7.450 7.331 7.396 230,154 -0.02(-0.29%)
Apr 18, 2013 7.554 7.604 7.353 7.418 117,725 -0.12(-1.62%)
Apr 17, 2013 7.705 7.741 7.410 7.540 180,304 -0.27(-3.49%)
Apr 16, 2013 7.619 7.877 7.525 7.812 274,764 +0.30(+4.02%)
Apr 15, 2013 7.906 7.906 7.475 7.511 345,472 -0.45(-5.68%)
Apr 12, 2013 8.042 8.114 7.920 7.963 197,188 -0.15(-1.86%)
Apr 11, 2013 8.207 8.279 8.085 8.114 105,485 -0.12(-1.48%)
Apr 10, 2013 7.999 8.294 7.958 8.236 129,925 +0.28(+3.52%)
Apr 09, 2013 8.057 8.057 7.942 7.956 88,531 -0.10(-1.25%)
Apr 08, 2013 8.042 8.078 7.913 8.057 80,194 +0.05(+0.63%)
Apr 05, 2013 7.920 8.064 7.841 8.006 72,317 -0.07(-0.89%)
Apr 04, 2013 8.028 8.085 7.963 8.078 160,888 +0.04(+0.54%)
Apr 03, 2013 8.114 8.164 8.014 8.035 167,150 -0.07(-0.89%)
Apr 02, 2013 8.186 8.229 8.078 8.107 113,557 +0.00(+0.00%)
Apr 01, 2013 8.574 8.574 7.999 8.107 171,359 -0.45(-5.29%)
Mar 28, 2013 8.660 8.724 8.502 8.559 163,264 -0.06(-0.75%)
Mar 27, 2013 8.387 8.688 8.387 8.624 145,140 +0.13(+1.52%)
Mar 26, 2013 8.509 8.574 8.423 8.495 127,336 -0.01(-0.17%)
Mar 25, 2013 8.552 8.624 8.437 8.509 127,215 -0.01(-0.17%)
Mar 22, 2013 8.631 8.645 8.423 8.523 199,823 -0.09(-1.08%)
Mar 21, 2013 8.509 8.732 8.509 8.617 242,891 +0.00(+0.00%)
Mar 20, 2013 8.538 8.660 8.509 8.617 213,329 +0.16(+1.87%)
Mar 19, 2013 8.394 8.566 8.375 8.459 180,992 +0.08(+0.94%)
Mar 18, 2013 8.430 8.545 8.344 8.380 159,081 -0.19(-2.18%)
Mar 15, 2013 8.509 8.631 8.380 8.566 332,185 -0.01(-0.08%)
Mar 14, 2013 8.157 8.574 8.157 8.574 98,671 +0.04(+0.42%)
Mar 13, 2013 8.466 8.538 8.444 8.538 48,415 +0.06(+0.68%)
Mar 12, 2013 8.531 8.559 8.459 8.480 94,266 -0.05(-0.59%)
Mar 11, 2013 8.574 8.581 8.462 8.531 116,957 -0.09(-1.08%)
Mar 08, 2013 8.617 8.631 8.467 8.624 124,192 +0.11(+1.26%)
Mar 07, 2013 8.437 8.538 8.301 8.516 218,680 +0.06(+0.68%)
Mar 06, 2013 8.452 8.523 8.408 8.459 96,774 +0.03(+0.34%)
Mar 05, 2013 8.078 8.459 8.078 8.430 195,129 +0.41(+5.10%)
Mar 04, 2013 8.193 8.215 7.906 8.021 160,870 -0.22(-2.62%)
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.