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 (%)
Mar 30, 2012 7.814 7.814 7.580 7.594 177,141 -0.13(-1.65%)
Mar 29, 2012 7.694 7.779 7.495 7.722 151,026 -0.06(-0.82%)
Mar 28, 2012 7.715 7.814 7.658 7.786 139,418 +0.09(+1.11%)
Mar 27, 2012 7.729 7.857 7.701 7.701 136,465 +0.00(+0.00%)
Mar 26, 2012 7.658 7.814 7.566 7.701 184,722 +0.17(+2.26%)
Mar 23, 2012 7.389 7.552 7.247 7.531 167,109 +0.11(+1.43%)
Mar 22, 2012 7.424 7.502 7.367 7.424 148,406 -0.11(-1.51%)
Mar 21, 2012 7.573 7.680 7.531 7.538 187,089 -0.01(-0.19%)
Mar 20, 2012 7.673 7.751 7.516 7.552 136,514 -0.21(-2.65%)
Mar 19, 2012 7.673 7.999 7.665 7.758 281,951 +0.10(+1.30%)
Mar 16, 2012 8.070 8.091 7.644 7.658 772,187 -0.40(-5.02%)
Mar 15, 2012 7.829 8.077 7.722 8.063 190,614 +0.26(+3.37%)
Mar 14, 2012 7.850 7.971 7.751 7.800 151,326 -0.04(-0.54%)
Mar 13, 2012 7.594 7.857 7.552 7.843 272,735 +0.35(+4.74%)
Mar 12, 2012 7.282 7.573 7.282 7.488 204,794 +0.21(+2.83%)
Mar 09, 2012 7.055 7.424 7.005 7.282 245,716 +0.23(+3.22%)
Mar 08, 2012 6.963 7.062 6.849 7.055 186,418 +0.17(+2.47%)
Mar 07, 2012 6.807 6.934 6.714 6.885 214,629 +0.13(+2.00%)
Mar 06, 2012 6.977 7.024 6.729 6.750 252,581 -0.34(-4.80%)
Mar 05, 2012 7.091 7.154 6.949 7.091 154,804 -0.01(-0.10%)
Mar 02, 2012 7.488 7.545 7.068 7.098 344,045 -0.39(-5.21%)
Mar 01, 2012 7.651 7.807 7.474 7.488 190,413 -0.10(-1.31%)
Feb 29, 2012 7.715 7.949 7.566 7.587 290,786 -0.16(-2.02%)
Feb 28, 2012 7.765 7.900 7.715 7.744 140,138 -0.01(-0.09%)
Feb 27, 2012 7.559 7.836 7.410 7.751 192,643 +0.12(+1.58%)
Feb 24, 2012 8.084 8.084 7.630 7.630 205,532 -0.42(-5.20%)
Feb 23, 2012 7.694 8.049 7.645 8.049 213,832 +0.38(+4.89%)
Feb 22, 2012 7.808 7.879 7.638 7.673 186,370 -0.13(-1.63%)
Feb 21, 2012 7.914 8.063 7.772 7.801 165,642 -0.06(-0.81%)
Feb 17, 2012 7.872 7.893 7.794 7.864 175,112 +0.05(+0.63%)
Feb 16, 2012 7.489 7.815 7.468 7.815 211,675 +0.33(+4.45%)
Feb 15, 2012 7.560 7.560 7.390 7.482 248,242 -0.04(-0.56%)
Feb 14, 2012 7.730 7.730 7.439 7.524 179,013 -0.25(-3.19%)
Feb 13, 2012 7.574 7.779 7.510 7.772 229,638 +0.33(+4.38%)
Feb 10, 2012 7.475 7.539 7.404 7.446 218,169 -0.12(-1.59%)
Feb 09, 2012 7.595 7.617 7.482 7.567 128,576 +0.03(+0.38%)
Feb 08, 2012 7.510 7.595 7.418 7.539 154,656 +0.07(+0.95%)
Feb 07, 2012 7.468 7.567 7.418 7.468 160,711 -0.04(-0.47%)
Feb 06, 2012 7.503 7.638 7.439 7.503 171,174 -0.05(-0.66%)
Feb 03, 2012 7.617 7.758 7.496 7.553 440,981 +0.11(+1.52%)
Feb 02, 2012 7.170 7.468 7.135 7.439 477,699 +0.28(+3.96%)
Feb 01, 2012 7.163 7.241 6.667 7.156 375,035 +0.09(+1.30%)
Jan 31, 2012 7.333 7.333 7.050 7.064 214,347 -0.09(-1.29%)
Jan 30, 2012 7.305 7.340 7.156 7.156 170,170 -0.25(-3.35%)
Jan 27, 2012 7.361 7.432 7.269 7.404 202,136 -0.01(-0.10%)
Jan 26, 2012 7.709 7.709 7.312 7.411 360,650 -0.22(-2.88%)
Jan 25, 2012 7.468 7.652 7.347 7.631 145,857 +0.17(+2.28%)
Jan 24, 2012 7.177 7.539 7.128 7.461 341,426 +0.21(+2.83%)
Jan 23, 2012 7.425 7.501 7.220 7.255 288,141 -0.18(-2.38%)
Jan 20, 2012 7.425 7.464 7.340 7.432 123,701 -0.01(-0.19%)
Jan 19, 2012 7.404 7.446 7.255 7.446 119,664 +0.06(+0.77%)
Jan 18, 2012 7.128 7.390 7.057 7.390 145,224 +0.26(+3.68%)
Jan 17, 2012 7.241 7.255 7.057 7.128 263,570 +0.01(+0.10%)
Jan 13, 2012 7.206 7.237 7.021 7.121 219,975 -0.21(-2.80%)
Jan 12, 2012 7.028 7.340 6.965 7.326 195,673 +0.29(+4.13%)
Jan 11, 2012 6.887 7.078 6.873 7.036 283,427 +0.13(+1.95%)
Jan 10, 2012 6.752 6.924 6.752 6.901 154,907 +0.23(+3.51%)
Jan 09, 2012 6.674 6.688 6.547 6.667 275,389 +0.03(+0.43%)
Jan 06, 2012 6.632 6.646 6.462 6.639 364,887 +0.02(+0.32%)
Jan 05, 2012 6.596 6.667 6.433 6.617 160,621 -0.02(-0.32%)
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.