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 (%)
Apr 30, 2013 7.356 7.420 7.313 7.377 157,459 +0.04(+0.49%)
Apr 29, 2013 7.227 7.434 7.198 7.341 276,950 +0.18(+2.50%)
Apr 26, 2013 7.234 7.248 7.119 7.162 226,131 -0.09(-1.19%)
Apr 25, 2013 7.334 7.334 7.212 7.248 147,282 -0.05(-0.69%)
Apr 24, 2013 7.305 7.305 7.176 7.298 131,879 -0.01(-0.10%)
Apr 23, 2013 7.370 7.492 7.227 7.305 205,986 +0.01(+0.10%)
Apr 22, 2013 7.406 7.406 7.120 7.298 158,991 -0.08(-1.07%)
Apr 19, 2013 7.363 7.431 7.313 7.377 230,746 -0.02(-0.29%)
Apr 18, 2013 7.535 7.585 7.334 7.399 118,028 -0.12(-1.62%)
Apr 17, 2013 7.685 7.721 7.391 7.520 180,768 -0.27(-3.49%)
Apr 16, 2013 7.599 7.857 7.506 7.792 275,471 +0.30(+4.02%)
Apr 15, 2013 7.886 7.886 7.456 7.492 346,361 -0.45(-5.68%)
Apr 12, 2013 8.022 8.093 7.900 7.943 197,696 -0.15(-1.86%)
Apr 11, 2013 8.186 8.258 8.065 8.093 105,757 -0.12(-1.48%)
Apr 10, 2013 7.979 8.272 7.937 8.215 130,259 +0.28(+3.52%)
Apr 09, 2013 8.036 8.036 7.921 7.936 88,759 -0.10(-1.25%)
Apr 08, 2013 8.022 8.057 7.893 8.036 80,400 +0.05(+0.63%)
Apr 05, 2013 7.900 8.043 7.821 7.986 72,503 -0.07(-0.89%)
Apr 04, 2013 8.007 8.065 7.943 8.057 161,302 +0.04(+0.54%)
Apr 03, 2013 8.093 8.143 7.993 8.014 167,580 -0.07(-0.89%)
Apr 02, 2013 8.165 8.208 8.057 8.086 113,849 +0.00(+0.00%)
Apr 01, 2013 8.552 8.552 7.979 8.086 171,800 -0.45(-5.29%)
Mar 28, 2013 8.637 8.702 8.480 8.537 163,684 -0.06(-0.75%)
Mar 27, 2013 8.365 8.666 8.365 8.602 145,513 +0.13(+1.52%)
Mar 26, 2013 8.487 8.552 8.401 8.473 127,664 -0.01(-0.17%)
Mar 25, 2013 8.530 8.602 8.416 8.487 127,542 -0.01(-0.17%)
Mar 22, 2013 8.609 8.623 8.401 8.501 200,337 -0.09(-1.08%)
Mar 21, 2013 8.487 8.709 8.487 8.595 243,516 +0.00(+0.00%)
Mar 20, 2013 8.516 8.638 8.487 8.595 213,878 +0.16(+1.87%)
Mar 19, 2013 8.373 8.544 8.353 8.437 181,458 +0.08(+0.94%)
Mar 18, 2013 8.408 8.523 8.322 8.358 159,491 -0.19(-2.18%)
Mar 15, 2013 8.487 8.609 8.358 8.544 333,039 -0.01(-0.08%)
Mar 14, 2013 8.136 8.552 8.136 8.552 98,925 +0.04(+0.42%)
Mar 13, 2013 8.444 8.516 8.423 8.516 48,539 +0.06(+0.68%)
Mar 12, 2013 8.509 8.537 8.437 8.459 94,509 -0.05(-0.59%)
Mar 11, 2013 8.552 8.559 8.440 8.509 117,258 -0.09(-1.08%)
Mar 08, 2013 8.595 8.609 8.446 8.602 124,511 +0.11(+1.26%)
Mar 07, 2013 8.416 8.516 8.279 8.494 219,242 +0.06(+0.68%)
Mar 06, 2013 8.430 8.501 8.387 8.437 97,023 +0.03(+0.34%)
Mar 05, 2013 8.057 8.437 8.057 8.408 195,631 +0.41(+5.10%)
Mar 04, 2013 8.172 8.194 7.886 8.000 161,283 -0.21(-2.62%)
Mar 01, 2013 7.971 8.258 7.771 8.215 131,901 +0.14(+1.77%)
Feb 28, 2013 8.057 8.236 8.050 8.072 178,181 +0.01(+0.09%)
Feb 27, 2013 8.072 8.172 8.036 8.065 161,651 +0.00(+0.00%)
Feb 26, 2013 7.914 8.143 7.886 8.065 129,595 +0.19(+2.46%)
Feb 25, 2013 8.265 8.265 7.857 7.871 161,655 -0.32(-3.89%)
Feb 22, 2013 8.111 8.233 8.097 8.190 201,139 +0.17(+2.14%)
Feb 21, 2013 7.954 8.111 7.911 8.018 174,855 +0.05(+0.63%)
Feb 20, 2013 8.304 8.361 7.968 7.968 237,028 -0.35(-4.21%)
Feb 19, 2013 8.340 8.383 8.240 8.319 159,264 -0.01(-0.09%)
Feb 15, 2013 8.319 8.440 8.211 8.326 187,421 +0.06(+0.78%)
Feb 14, 2013 8.290 8.333 8.240 8.261 101,487 -0.07(-0.86%)
Feb 13, 2013 8.419 8.445 8.283 8.333 151,672 -0.04(-0.51%)
Feb 12, 2013 8.176 8.404 8.154 8.376 110,215 +0.18(+2.18%)
Feb 11, 2013 8.176 8.283 8.133 8.197 112,605 +0.04(+0.53%)
Feb 08, 2013 8.233 8.233 8.068 8.154 169,279 -0.04(-0.44%)
Feb 07, 2013 8.090 8.304 8.040 8.190 235,575 +0.13(+1.60%)
Feb 06, 2013 8.090 8.097 7.904 8.061 198,963 -0.02(-0.27%)
Feb 04, 2013 8.419 8.419 8.083 8.083 212,790 -0.35(-4.15%)
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.