Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griffon Corp (NY: GFF )

65.04 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 28, 2012 7.406 7.485 7.321 7.342 170,909 -0.13(-1.72%)
Sep 27, 2012 7.185 7.513 7.157 7.470 279,534 +0.31(+4.38%)
Sep 26, 2012 7.349 7.364 7.128 7.157 199,617 -0.21(-2.81%)
Sep 25, 2012 7.898 7.898 7.349 7.364 266,280 -0.48(-6.18%)
Sep 24, 2012 7.720 7.898 7.677 7.848 156,099 +0.07(+0.92%)
Sep 21, 2012 7.720 7.784 7.677 7.777 355,015 +0.15(+1.96%)
Sep 20, 2012 7.470 7.677 7.408 7.627 166,721 +0.11(+1.52%)
Sep 19, 2012 7.499 7.513 7.364 7.513 456,913 +0.07(+0.96%)
Sep 18, 2012 7.321 7.492 7.321 7.442 114,001 +0.10(+1.36%)
Sep 17, 2012 7.349 7.535 7.250 7.342 220,732 -0.01(-0.10%)
Sep 14, 2012 7.214 7.545 7.200 7.349 682,025 +0.14(+1.88%)
Sep 13, 2012 7.128 7.271 7.100 7.214 325,340 +0.09(+1.20%)
Sep 12, 2012 7.050 7.178 7.029 7.128 335,654 +0.07(+1.01%)
Sep 11, 2012 7.121 7.143 7.050 7.057 649,996 -0.05(-0.70%)
Sep 10, 2012 7.093 7.143 7.078 7.107 457,670 +0.03(+0.40%)
Sep 07, 2012 7.128 7.157 7.078 7.078 354,952 -0.06(-0.80%)
Sep 06, 2012 7.043 7.164 7.029 7.135 374,788 +0.17(+2.46%)
Sep 05, 2012 7.021 7.029 6.929 6.964 220,847 -0.01(-0.10%)
Sep 04, 2012 6.922 7.036 6.800 6.971 241,358 +0.08(+1.14%)
Aug 31, 2012 6.971 6.999 6.872 6.893 210,495 +0.03(+0.42%)
Aug 30, 2012 6.829 6.914 6.815 6.865 154,636 -0.04(-0.52%)
Aug 29, 2012 6.886 6.971 6.850 6.900 216,450 +0.02(+0.31%)
Aug 27, 2012 6.929 6.936 6.843 6.879 106,475 +0.01(+0.10%)
Aug 24, 2012 6.815 6.900 6.808 6.872 227,341 +0.03(+0.42%)
Aug 23, 2012 6.985 7.000 6.736 6.843 176,453 -0.16(-2.24%)
Aug 22, 2012 7.014 7.049 6.950 7.000 179,311 -0.04(-0.61%)
Aug 21, 2012 7.149 7.149 7.007 7.042 196,395 -0.07(-1.00%)
Aug 20, 2012 7.092 7.128 7.000 7.114 109,538 +0.01(+0.10%)
Aug 17, 2012 7.106 7.135 7.071 7.106 322,191 -0.01(-0.10%)
Aug 16, 2012 7.014 7.149 7.014 7.114 189,709 +0.05(+0.71%)
Aug 15, 2012 6.857 7.064 6.857 7.064 142,146 +0.19(+2.79%)
Aug 14, 2012 7.092 7.128 6.836 6.872 205,849 -0.14(-2.03%)
Aug 13, 2012 7.000 7.092 6.886 7.014 124,785 -0.01(-0.10%)
Aug 10, 2012 7.049 7.106 6.978 7.021 97,867 -0.04(-0.50%)
Aug 09, 2012 7.021 7.128 7.007 7.057 177,750 +0.01(+0.20%)
Aug 08, 2012 7.106 7.106 6.900 7.042 140,756 -0.11(-1.59%)
Aug 07, 2012 7.362 7.362 7.085 7.156 227,083 -0.13(-1.76%)
Aug 06, 2012 7.071 7.327 7.014 7.284 306,839 +0.26(+3.64%)
Aug 03, 2012 6.139 7.114 6.139 7.028 391,322 +1.09(+18.32%)
Aug 02, 2012 5.911 6.103 5.911 5.940 180,842 -0.01(-0.24%)
Aug 01, 2012 6.317 6.331 5.897 5.954 266,240 -0.30(-4.78%)
Jul 31, 2012 6.352 6.381 6.224 6.253 185,541 -0.14(-2.22%)
Jul 30, 2012 6.580 6.644 6.395 6.395 76,703 -0.20(-3.02%)
Jul 27, 2012 6.303 6.608 6.239 6.594 151,613 +0.36(+5.70%)
Jul 26, 2012 6.274 6.345 6.082 6.239 104,677 +0.11(+1.86%)
Jul 25, 2012 6.260 6.274 6.061 6.125 136,938 -0.13(-2.05%)
Jul 24, 2012 6.495 6.509 6.231 6.253 145,422 -0.22(-3.41%)
Jul 23, 2012 6.416 6.616 6.416 6.473 132,718 -0.11(-1.62%)
Jul 20, 2012 6.431 6.630 6.431 6.580 198,297 +0.10(+1.54%)
Jul 19, 2012 6.594 6.594 6.381 6.480 83,646 -0.11(-1.62%)
Jul 18, 2012 6.395 6.587 6.376 6.587 128,781 +0.16(+2.43%)
Jul 17, 2012 6.480 6.502 6.274 6.431 114,298 -0.04(-0.66%)
Jul 16, 2012 6.317 6.502 6.239 6.473 224,415 +0.16(+2.48%)
Jul 13, 2012 6.210 6.331 6.182 6.317 167,563 +0.14(+2.19%)
Jul 12, 2012 6.046 6.196 6.004 6.182 99,832 +0.06(+1.05%)
Jul 11, 2012 6.125 6.175 6.061 6.118 113,994 +0.00(+0.00%)
Jul 10, 2012 6.153 6.210 6.039 6.118 141,356 +0.01(+0.23%)
Jul 09, 2012 6.025 6.110 5.940 6.103 270,242 +0.05(+0.82%)
Jul 06, 2012 6.089 6.153 6.025 6.054 126,624 -0.13(-2.07%)
Jul 05, 2012 6.125 6.239 6.110 6.182 92,375 +0.03(+0.46%)
Jul 03, 2012 6.068 6.167 6.054 6.153 136,668 +0.05(+0.82%)
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.