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 (%)
Dec 31, 2014 9.839 9.693 9.693 9.693 178,918 -0.10(-1.04%)
Dec 30, 2014 9.956 9.992 9.788 9.795 150,257 -0.17(-1.68%)
Dec 29, 2014 9.897 10.02 9.876 9.963 177,416 +0.09(+0.89%)
Dec 26, 2014 9.657 9.956 9.650 9.876 143,343 +0.24(+2.50%)
Dec 24, 2014 9.548 9.635 9.635 9.635 132,268 +0.09(+0.99%)
Dec 23, 2014 9.562 9.650 9.482 9.540 203,514 +0.09(+0.93%)
Dec 22, 2014 9.446 9.650 9.409 9.453 267,292 -0.01(-0.15%)
Dec 19, 2014 9.293 9.467 9.242 9.467 645,928 +0.17(+1.80%)
Dec 18, 2014 9.227 9.322 9.081 9.300 181,160 +0.19(+2.08%)
Dec 17, 2014 8.753 9.125 8.695 9.110 194,867 +0.40(+4.60%)
Dec 16, 2014 8.688 8.994 8.688 8.709 184,896 -0.04(-0.42%)
Dec 15, 2014 8.899 8.935 8.717 8.746 257,257 -0.07(-0.83%)
Dec 12, 2014 8.804 8.928 8.731 8.819 237,746 -0.12(-1.39%)
Dec 11, 2014 8.994 9.220 8.921 8.943 174,751 +0.03(+0.33%)
Dec 10, 2014 9.263 9.263 8.855 8.914 213,018 -0.36(-3.93%)
Dec 09, 2014 8.899 9.300 8.841 9.278 207,721 +0.24(+2.66%)
Dec 08, 2014 9.205 9.285 8.994 9.037 128,079 -0.23(-2.52%)
Dec 05, 2014 9.220 9.351 9.176 9.271 120,169 +0.07(+0.79%)
Dec 04, 2014 9.190 9.271 9.081 9.198 141,551 +0.00(+0.00%)
Dec 03, 2014 9.198 9.307 9.118 9.198 107,926 +0.03(+0.32%)
Dec 02, 2014 9.008 9.220 8.921 9.169 102,433 +0.21(+2.36%)
Dec 01, 2014 9.001 9.067 8.921 8.957 127,165 -0.09(-0.97%)
Nov 28, 2014 9.263 9.263 9.030 9.045 66,757 -0.20(-2.12%)
Nov 26, 2014 9.175 9.241 9.241 9.241 158,297 +0.03(+0.32%)
Nov 25, 2014 9.248 9.306 9.161 9.212 79,966 +0.01(+0.08%)
Nov 24, 2014 9.096 9.248 9.074 9.205 133,990 +0.09(+1.04%)
Nov 21, 2014 9.270 9.270 9.066 9.110 212,587 -0.04(-0.48%)
Nov 20, 2014 8.899 9.175 8.889 9.154 116,963 +0.16(+1.78%)
Nov 19, 2014 9.234 9.234 8.885 8.994 244,866 -0.20(-2.21%)
Nov 18, 2014 9.146 9.234 9.096 9.197 174,341 +0.09(+0.96%)
Nov 17, 2014 9.205 9.252 9.008 9.110 130,256 -0.14(-1.49%)
Nov 14, 2014 9.154 9.270 9.146 9.248 177,385 +0.09(+0.95%)
Nov 13, 2014 9.074 9.277 9.074 9.161 156,487 -0.03(-0.32%)
Nov 12, 2014 9.030 9.219 9.030 9.190 145,519 +0.11(+1.20%)
Nov 11, 2014 9.168 9.205 9.052 9.081 198,985 -0.07(-0.71%)
Nov 10, 2014 9.125 9.168 9.037 9.146 145,852 +0.07(+0.72%)
Nov 07, 2014 9.088 9.132 9.023 9.081 159,436 -0.04(-0.40%)
Nov 06, 2014 9.081 9.161 8.950 9.117 268,466 +0.06(+0.64%)
Nov 05, 2014 9.081 9.088 8.981 9.059 354,688 +0.11(+1.22%)
Nov 04, 2014 8.914 9.059 8.914 8.950 161,032 -0.04(-0.48%)
Nov 03, 2014 8.928 9.030 8.899 8.994 183,294 +0.07(+0.73%)
Oct 31, 2014 8.958 8.979 8.790 8.928 380,272 +0.17(+1.99%)
Oct 30, 2014 8.529 8.783 8.507 8.754 223,887 +0.15(+1.77%)
Oct 29, 2014 8.602 8.696 8.536 8.602 253,008 -0.01(-0.17%)
Oct 28, 2014 8.333 8.616 8.333 8.616 306,073 +0.32(+3.85%)
Oct 27, 2014 8.304 8.398 8.398 8.296 162,784 -0.10(-1.21%)
Oct 24, 2014 8.405 8.449 8.333 8.398 110,535 +0.02(+0.26%)
Oct 23, 2014 8.253 8.464 8.209 8.376 184,396 +0.25(+3.04%)
Oct 22, 2014 8.122 8.311 8.086 8.129 363,176 +0.04(+0.54%)
Oct 21, 2014 8.049 8.115 7.984 8.086 403,166 +0.13(+1.64%)
Oct 20, 2014 7.810 8.108 7.810 7.955 366,397 +0.07(+0.92%)
Oct 17, 2014 8.020 8.042 7.857 7.882 439,986 -0.03(-0.37%)
Oct 16, 2014 7.715 8.122 7.715 7.911 463,361 +0.02(+0.28%)
Oct 15, 2014 7.672 7.962 7.657 7.890 376,262 +0.04(+0.56%)
Oct 14, 2014 7.846 7.962 7.779 7.846 354,717 +0.07(+0.93%)
Oct 13, 2014 7.766 7.962 7.766 7.773 286,969 -0.02(-0.28%)
Oct 10, 2014 7.861 8.078 7.831 7.795 279,266 -0.12(-1.56%)
Oct 09, 2014 8.238 8.282 7.911 7.919 166,503 -0.34(-4.13%)
Oct 08, 2014 7.919 8.289 7.882 8.260 214,659 +0.30(+3.74%)
Oct 07, 2014 8.078 8.173 7.940 7.962 277,775 -0.20(-2.40%)
Oct 06, 2014 8.187 8.318 8.151 8.158 266,890 -0.12(-1.40%)
Oct 03, 2014 8.355 8.384 8.253 8.275 148,175 +0.04(+0.44%)
Oct 02, 2014 8.238 8.354 8.166 8.238 363,682 +0.02(+0.27%)
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.