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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing 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 (%)
Dec 31, 2013 9.592 9.548 9.548 9.548 348,092 -0.01(-0.15%)
Dec 30, 2013 9.606 9.628 9.548 9.563 248,147 -0.02(-0.23%)
Dec 27, 2013 9.657 9.685 9.526 9.584 200,997 -0.08(-0.82%)
Dec 26, 2013 9.758 9.859 9.628 9.664 171,287 -0.06(-0.59%)
Dec 24, 2013 9.592 9.743 9.592 9.722 176,564 +0.15(+1.59%)
Dec 23, 2013 9.548 9.685 9.483 9.570 324,706 +0.04(+0.46%)
Dec 20, 2013 9.454 9.678 9.404 9.526 644,909 +0.00(+0.00%)
Dec 19, 2013 9.317 9.599 9.317 9.526 286,950 +0.17(+1.78%)
Dec 18, 2013 9.237 9.436 9.194 9.360 682,079 +0.17(+1.89%)
Dec 17, 2013 9.208 9.260 9.129 9.187 206,449 +0.01(+0.08%)
Dec 16, 2013 9.230 9.288 9.151 9.180 199,450 -0.01(-0.16%)
Dec 13, 2013 9.230 9.295 9.093 9.194 135,977 +0.00(+0.00%)
Dec 12, 2013 9.237 9.339 9.093 9.194 248,425 -0.06(-0.63%)
Dec 11, 2013 9.519 9.519 9.216 9.252 339,904 -0.22(-2.36%)
Dec 10, 2013 9.180 9.577 9.064 9.476 235,731 +0.25(+2.74%)
Dec 09, 2013 9.310 9.310 9.107 9.223 187,488 -0.09(-1.01%)
Dec 06, 2013 9.295 9.469 9.216 9.317 186,412 +0.13(+1.42%)
Dec 05, 2013 9.245 9.288 9.136 9.187 103,937 -0.09(-0.94%)
Dec 04, 2013 9.353 9.461 9.143 9.273 123,202 -0.11(-1.16%)
Dec 03, 2013 9.216 9.404 9.136 9.382 169,274 +0.12(+1.33%)
Dec 02, 2013 9.252 9.374 9.168 9.259 100,796 -0.01(-0.16%)
Nov 29, 2013 9.447 9.447 9.245 9.273 100,173 -0.09(-1.00%)
Nov 27, 2013 9.533 9.555 9.346 9.367 184,399 -0.14(-1.52%)
Nov 26, 2013 9.410 9.544 9.237 9.511 156,491 +0.14(+1.54%)
Nov 25, 2013 9.317 9.367 9.108 9.367 66,279 +0.04(+0.46%)
Nov 22, 2013 9.447 9.475 9.288 9.324 160,881 -0.12(-1.22%)
Nov 21, 2013 9.273 9.533 9.194 9.439 307,978 +0.19(+2.11%)
Nov 20, 2013 9.331 9.403 9.165 9.245 101,521 -0.06(-0.62%)
Nov 19, 2013 9.389 9.555 9.299 9.302 153,118 -0.05(-0.54%)
Nov 18, 2013 9.555 9.576 9.309 9.353 197,404 -0.20(-2.11%)
Nov 15, 2013 9.396 9.584 9.230 9.555 440,784 +0.23(+2.47%)
Nov 14, 2013 9.338 9.519 9.180 9.324 216,651 +0.11(+1.17%)
Nov 13, 2013 8.862 9.245 8.862 9.216 78,935 +0.28(+3.15%)
Nov 12, 2013 8.834 8.971 8.834 8.935 51,641 +0.05(+0.57%)
Nov 11, 2013 9.129 9.158 8.884 8.884 47,433 -0.28(-3.07%)
Nov 08, 2013 8.913 9.187 8.877 9.165 82,658 +0.25(+2.75%)
Nov 07, 2013 8.920 9.072 8.830 8.920 148,392 +0.06(+0.73%)
Nov 06, 2013 8.877 8.992 8.761 8.855 44,284 +0.03(+0.33%)
Nov 05, 2013 8.927 8.992 8.798 8.826 91,792 -0.17(-1.84%)
Nov 04, 2013 8.913 9.093 8.913 8.992 115,756 +0.09(+1.05%)
Nov 01, 2013 9.014 9.122 8.898 8.898 205,318 -0.14(-1.52%)
Oct 31, 2013 9.165 9.288 9.028 9.035 74,662 -0.16(-1.73%)
Oct 30, 2013 9.338 9.338 9.165 9.194 101,442 -0.11(-1.16%)
Oct 29, 2013 9.338 9.400 9.259 9.302 95,490 -0.04(-0.39%)
Oct 28, 2013 9.360 9.454 9.223 9.338 118,477 -0.04(-0.46%)
Oct 25, 2013 9.346 9.403 9.309 9.382 73,228 +0.08(+0.85%)
Oct 24, 2013 9.266 9.338 9.209 9.302 106,645 +0.04(+0.39%)
Oct 23, 2013 9.216 9.367 9.216 9.266 99,151 +0.01(+0.08%)
Oct 22, 2013 9.295 9.439 9.165 9.259 135,118 -0.03(-0.31%)
Oct 21, 2013 9.194 9.338 9.064 9.288 139,628 +0.10(+1.10%)
Oct 18, 2013 9.194 9.252 9.136 9.187 157,468 +0.06(+0.63%)
Oct 17, 2013 9.043 9.194 9.043 9.129 122,145 +0.04(+0.40%)
Oct 16, 2013 9.079 9.104 8.942 9.093 83,416 +0.09(+0.96%)
Oct 15, 2013 9.050 9.108 8.992 9.007 100,961 -0.07(-0.79%)
Oct 14, 2013 9.086 9.180 9.014 9.079 103,260 -0.09(-0.94%)
Oct 11, 2013 8.877 9.230 8.870 9.165 139,016 +0.23(+2.58%)
Oct 10, 2013 8.848 8.956 8.769 8.935 48,406 +0.24(+2.74%)
Oct 09, 2013 8.704 8.805 8.624 8.697 154,101 +0.04(+0.50%)
Oct 08, 2013 8.581 8.761 8.581 8.653 173,847 +0.09(+1.01%)
Oct 07, 2013 8.610 8.704 8.560 8.567 105,928 -0.14(-1.66%)
Oct 04, 2013 8.697 8.718 8.610 8.711 60,425 -0.01(-0.08%)
Oct 03, 2013 8.949 8.985 8.682 8.718 92,190 -0.27(-3.05%)
Oct 02, 2013 8.906 9.072 8.848 8.992 84,723 -0.01(-0.16%)
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.