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 (%)
Oct 31, 2014 8.960 8.982 8.793 8.931 380,152 +0.17(+1.99%)
Oct 30, 2014 8.532 8.786 8.510 8.757 223,816 +0.15(+1.77%)
Oct 29, 2014 8.604 8.699 8.539 8.604 252,928 -0.01(-0.17%)
Oct 28, 2014 8.335 8.619 8.335 8.619 305,976 +0.32(+3.85%)
Oct 27, 2014 8.306 8.401 8.401 8.299 162,733 -0.10(-1.21%)
Oct 24, 2014 8.408 8.452 8.335 8.401 110,500 +0.02(+0.26%)
Oct 23, 2014 8.255 8.466 8.212 8.379 184,338 +0.25(+3.04%)
Oct 22, 2014 8.125 8.314 8.088 8.132 363,061 +0.04(+0.54%)
Oct 21, 2014 8.052 8.117 7.987 8.088 403,038 +0.13(+1.64%)
Oct 20, 2014 7.812 8.110 7.812 7.957 366,281 +0.07(+0.92%)
Oct 17, 2014 8.023 8.045 7.859 7.885 439,847 -0.03(-0.37%)
Oct 16, 2014 7.718 8.125 7.718 7.914 463,215 +0.02(+0.28%)
Oct 15, 2014 7.674 7.965 7.660 7.892 376,143 +0.04(+0.56%)
Oct 14, 2014 7.848 7.965 7.781 7.848 354,605 +0.07(+0.93%)
Oct 13, 2014 7.769 7.965 7.769 7.776 286,878 -0.02(-0.28%)
Oct 10, 2014 7.863 8.081 7.834 7.798 279,178 -0.12(-1.56%)
Oct 09, 2014 8.241 8.285 7.914 7.921 166,451 -0.34(-4.13%)
Oct 08, 2014 7.921 8.292 7.885 8.263 214,591 +0.30(+3.74%)
Oct 07, 2014 8.081 8.176 7.943 7.965 277,687 -0.20(-2.40%)
Oct 06, 2014 8.190 8.321 8.154 8.161 266,805 -0.12(-1.40%)
Oct 03, 2014 8.357 8.386 8.255 8.277 148,128 +0.04(+0.44%)
Oct 02, 2014 8.241 8.357 8.168 8.241 363,567 +0.02(+0.27%)
Oct 01, 2014 8.226 8.361 8.183 8.219 306,495 -0.06(-0.70%)
Sep 30, 2014 8.604 8.612 8.255 8.277 352,452 -0.29(-3.39%)
Sep 29, 2014 8.553 8.619 8.532 8.568 225,109 -0.14(-1.59%)
Sep 26, 2014 8.670 8.706 8.619 8.706 273,876 +0.04(+0.50%)
Sep 25, 2014 8.721 8.771 8.626 8.662 150,673 -0.12(-1.41%)
Sep 24, 2014 8.742 8.822 8.677 8.786 189,259 +0.08(+0.92%)
Sep 23, 2014 8.721 8.793 8.691 8.706 129,375 -0.03(-0.33%)
Sep 22, 2014 8.822 8.844 8.706 8.735 118,727 -0.15(-1.64%)
Sep 19, 2014 9.055 9.069 8.815 8.880 465,231 -0.09(-1.05%)
Sep 18, 2014 9.004 9.004 8.909 8.975 163,381 +0.01(+0.16%)
Sep 17, 2014 8.895 9.004 8.837 8.960 131,594 +0.11(+1.23%)
Sep 16, 2014 8.793 8.888 8.721 8.851 106,145 +0.04(+0.50%)
Sep 15, 2014 8.939 8.975 8.728 8.808 116,959 -0.13(-1.46%)
Sep 12, 2014 9.055 9.084 8.931 8.939 118,828 -0.12(-1.28%)
Sep 11, 2014 8.873 9.084 8.873 9.055 147,596 +0.10(+1.14%)
Sep 10, 2014 8.968 9.016 8.888 8.953 124,665 +0.02(+0.24%)
Sep 09, 2014 9.048 9.055 8.902 8.931 135,700 -0.15(-1.68%)
Sep 08, 2014 9.004 9.142 8.953 9.084 145,164 -0.01(-0.08%)
Sep 05, 2014 9.069 9.127 9.026 9.091 118,942 -0.03(-0.32%)
Sep 04, 2014 9.135 9.222 9.073 9.120 133,795 +0.04(+0.40%)
Sep 03, 2014 9.120 9.193 9.069 9.084 191,521 -0.01(-0.08%)
Sep 02, 2014 9.120 9.157 9.026 9.091 165,348 +0.03(+0.32%)
Aug 29, 2014 8.953 9.062 9.062 9.062 187,281 +0.12(+1.30%)
Aug 28, 2014 8.968 9.018 8.924 8.946 132,079 -0.06(-0.65%)
Aug 27, 2014 9.055 9.106 9.004 9.004 135,551 -0.01(-0.08%)
Aug 26, 2014 8.888 9.040 8.895 9.011 149,604 +0.12(+1.31%)
Aug 25, 2014 8.939 9.026 8.888 8.895 135,784 -0.05(-0.57%)
Aug 22, 2014 8.917 9.011 8.866 8.946 169,936 +0.04(+0.41%)
Aug 21, 2014 8.822 8.982 8.699 8.909 193,042 +0.10(+1.16%)
Aug 20, 2014 8.793 8.909 8.721 8.808 198,580 -0.04(-0.41%)
Aug 19, 2014 8.684 8.895 8.684 8.844 221,635 +0.15(+1.76%)
Aug 18, 2014 8.568 8.691 8.568 8.691 199,614 +0.19(+2.22%)
Aug 15, 2014 8.655 8.677 8.474 8.503 355,808 -0.05(-0.59%)
Aug 14, 2014 8.438 8.583 8.423 8.554 272,387 +0.14(+1.72%)
Aug 13, 2014 8.336 8.460 8.336 8.409 170,873 +0.08(+0.96%)
Aug 12, 2014 8.336 8.460 8.293 8.329 140,932 -0.05(-0.61%)
Aug 11, 2014 8.220 8.460 8.213 8.380 231,207 +0.16(+1.94%)
Aug 08, 2014 8.112 8.235 8.112 8.220 329,670 +0.09(+1.16%)
Aug 07, 2014 8.271 8.358 8.090 8.126 223,788 -0.09(-1.15%)
Aug 06, 2014 8.039 8.300 8.032 8.220 215,046 +0.11(+1.34%)
Aug 05, 2014 7.843 8.126 7.822 8.112 481,083 +0.20(+2.47%)
Aug 04, 2014 7.640 7.938 7.633 7.916 317,457 +0.33(+4.40%)
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.