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 (%)
Jul 31, 2014 7.793 8.043 7.786 7.822 331,585 +0.04(+0.47%)
Jul 30, 2014 7.924 8.047 7.779 7.786 149,036 -0.05(-0.65%)
Jul 29, 2014 7.822 7.982 7.822 7.837 162,536 +0.02(+0.28%)
Jul 28, 2014 7.924 7.946 7.764 7.815 154,393 -0.12(-1.47%)
Jul 25, 2014 8.004 8.004 7.880 7.931 152,298 -0.10(-1.27%)
Jul 24, 2014 8.251 8.273 8.018 8.033 120,659 -0.17(-2.12%)
Jul 23, 2014 8.258 8.331 8.200 8.207 110,294 -0.04(-0.44%)
Jul 22, 2014 8.142 8.294 8.142 8.243 93,807 +0.12(+1.52%)
Jul 21, 2014 8.084 8.149 8.018 8.120 112,932 +0.00(+0.00%)
Jul 18, 2014 7.931 8.142 7.931 8.120 145,872 +0.17(+2.19%)
Jul 17, 2014 8.171 8.185 7.938 7.946 234,356 -0.31(-3.78%)
Jul 16, 2014 8.323 8.331 8.200 8.258 121,378 +0.00(+0.00%)
Jul 15, 2014 8.403 8.403 8.229 8.258 131,488 -0.15(-1.81%)
Jul 14, 2014 8.469 8.476 8.374 8.411 77,990 +0.03(+0.35%)
Jul 11, 2014 8.440 8.465 8.367 8.381 84,808 -0.11(-1.28%)
Jul 10, 2014 8.236 8.523 8.141 8.490 245,649 +0.09(+1.04%)
Jul 09, 2014 8.628 8.679 8.389 8.403 472,825 -0.17(-2.03%)
Jul 08, 2014 8.861 8.861 8.570 8.578 694,574 -0.31(-3.43%)
Jul 07, 2014 9.188 9.188 8.883 8.883 164,389 -0.31(-3.32%)
Jul 03, 2014 9.028 9.188 9.188 9.188 90,321 +0.15(+1.61%)
Jul 02, 2014 9.050 9.144 8.992 9.042 213,785 -0.05(-0.56%)
Jul 01, 2014 9.013 9.188 9.013 9.093 230,720 +0.09(+0.97%)
Jun 30, 2014 8.933 9.042 8.868 9.006 180,328 +0.05(+0.57%)
Jun 27, 2014 8.868 9.055 8.868 8.955 888,294 +0.02(+0.24%)
Jun 26, 2014 8.963 9.006 8.912 8.933 130,015 -0.03(-0.32%)
Jun 25, 2014 8.795 8.963 8.795 8.963 311,770 +0.15(+1.73%)
Jun 24, 2014 8.825 9.093 8.795 8.810 209,003 -0.07(-0.74%)
Jun 23, 2014 8.912 8.955 8.803 8.875 388,063 -0.04(-0.41%)
Jun 20, 2014 8.868 9.013 8.766 8.912 544,295 -0.06(-0.65%)
Jun 19, 2014 8.984 9.071 8.919 8.970 137,180 +0.01(+0.08%)
Jun 18, 2014 8.941 8.963 8.810 8.963 149,876 +0.01(+0.08%)
Jun 17, 2014 8.766 9.079 8.749 8.955 296,608 +0.15(+1.73%)
Jun 16, 2014 8.781 8.810 8.643 8.803 403,861 +0.04(+0.50%)
Jun 13, 2014 8.781 8.810 8.694 8.759 124,382 +0.02(+0.25%)
Jun 12, 2014 8.839 8.846 8.694 8.737 171,082 -0.09(-1.07%)
Jun 11, 2014 9.093 9.101 8.810 8.832 161,991 -0.26(-2.88%)
Jun 10, 2014 9.064 9.114 8.984 9.093 182,511 +0.28(+3.22%)
Jun 06, 2014 8.432 8.817 8.432 8.810 462,202 +0.42(+5.02%)
Jun 05, 2014 8.120 8.498 8.120 8.389 201,224 +0.27(+3.31%)
Jun 04, 2014 8.062 8.135 8.040 8.120 136,456 +0.01(+0.18%)
Jun 03, 2014 8.222 8.323 8.040 8.105 150,575 -0.17(-2.02%)
Jun 02, 2014 8.483 8.505 8.262 8.273 142,988 -0.22(-2.57%)
May 30, 2014 8.599 8.621 8.490 8.490 189,937 -0.07(-0.85%)
May 29, 2014 8.657 8.730 8.541 8.563 135,769 -0.06(-0.67%)
May 28, 2014 8.657 8.723 8.599 8.621 227,844 -0.07(-0.75%)
May 27, 2014 8.512 8.774 8.498 8.687 304,717 +0.20(+2.40%)
May 23, 2014 8.105 8.483 8.483 8.483 410,024 +0.38(+4.75%)
May 22, 2014 7.989 8.127 7.989 8.098 49,337 +0.11(+1.36%)
May 21, 2014 7.975 8.047 7.822 7.989 211,830 +0.04(+0.55%)
May 20, 2014 8.170 8.170 7.924 7.946 203,140 -0.26(-3.18%)
May 19, 2014 7.996 8.243 7.996 8.206 126,946 +0.17(+2.07%)
May 16, 2014 8.040 8.069 7.902 8.040 138,803 -0.02(-0.27%)
May 15, 2014 8.069 8.116 7.928 8.062 158,920 -0.07(-0.89%)
May 14, 2014 8.308 8.315 8.091 8.134 187,272 -0.20(-2.43%)
May 13, 2014 8.380 8.482 8.330 8.337 178,486 -0.06(-0.69%)
May 12, 2014 8.257 8.438 8.221 8.395 386,010 +0.20(+2.39%)
May 09, 2014 8.047 8.266 8.025 8.199 223,312 +0.14(+1.80%)
May 08, 2014 8.062 8.243 8.047 8.054 376,478 -0.04(-0.54%)
May 07, 2014 7.888 8.098 7.786 8.098 321,844 +0.20(+2.57%)
May 06, 2014 8.033 8.127 7.895 7.895 294,998 -0.14(-1.71%)
May 05, 2014 8.250 8.344 8.033 8.033 199,576 -0.33(-3.90%)
May 02, 2014 7.656 8.438 7.656 8.359 513,316 +0.73(+9.59%)
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.