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: 4:10 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 (%)
Sep 30, 2014 8.602 8.609 8.253 8.275 352,563 -0.29(-3.39%)
Sep 29, 2014 8.551 8.616 8.529 8.565 225,181 -0.14(-1.59%)
Sep 26, 2014 8.667 8.703 8.616 8.703 273,962 +0.04(+0.50%)
Sep 25, 2014 8.718 8.769 8.623 8.660 150,720 -0.12(-1.41%)
Sep 24, 2014 8.740 8.819 8.674 8.783 189,319 +0.08(+0.92%)
Sep 23, 2014 8.718 8.790 8.689 8.703 129,416 -0.03(-0.33%)
Sep 22, 2014 8.819 8.841 8.703 8.732 118,765 -0.15(-1.64%)
Sep 19, 2014 9.052 9.066 8.812 8.878 465,378 -0.09(-1.05%)
Sep 18, 2014 9.001 9.001 8.907 8.972 163,432 +0.01(+0.16%)
Sep 17, 2014 8.892 9.001 8.834 8.958 131,635 +0.11(+1.23%)
Sep 16, 2014 8.790 8.885 8.718 8.849 106,178 +0.04(+0.50%)
Sep 15, 2014 8.936 8.972 8.725 8.805 116,996 -0.13(-1.46%)
Sep 12, 2014 9.052 9.081 8.928 8.936 118,866 -0.12(-1.28%)
Sep 11, 2014 8.870 9.081 8.870 9.052 147,643 +0.10(+1.14%)
Sep 10, 2014 8.965 9.013 8.885 8.950 124,705 +0.02(+0.24%)
Sep 09, 2014 9.045 9.052 8.899 8.928 135,743 -0.15(-1.68%)
Sep 08, 2014 9.001 9.139 8.950 9.081 145,210 -0.01(-0.08%)
Sep 05, 2014 9.066 9.125 9.023 9.088 118,980 -0.03(-0.32%)
Sep 04, 2014 9.132 9.219 9.070 9.117 133,838 +0.04(+0.40%)
Sep 03, 2014 9.117 9.190 9.066 9.081 191,582 -0.01(-0.08%)
Sep 02, 2014 9.117 9.154 9.023 9.088 165,401 +0.03(+0.32%)
Aug 29, 2014 8.950 9.059 9.059 9.059 187,341 +0.12(+1.30%)
Aug 28, 2014 8.965 9.016 8.921 8.943 132,121 -0.06(-0.65%)
Aug 27, 2014 9.052 9.103 9.001 9.001 135,594 -0.01(-0.08%)
Aug 26, 2014 8.885 9.037 8.892 9.008 149,651 +0.12(+1.31%)
Aug 25, 2014 8.936 9.023 8.885 8.892 135,827 -0.05(-0.57%)
Aug 22, 2014 8.914 9.008 8.863 8.943 169,990 +0.04(+0.41%)
Aug 21, 2014 8.819 8.979 8.696 8.907 193,103 +0.10(+1.16%)
Aug 20, 2014 8.790 8.907 8.718 8.805 198,643 -0.04(-0.41%)
Aug 19, 2014 8.681 8.892 8.681 8.841 221,705 +0.15(+1.76%)
Aug 18, 2014 8.566 8.689 8.566 8.689 199,677 +0.19(+2.22%)
Aug 15, 2014 8.652 8.674 8.471 8.500 355,920 -0.05(-0.59%)
Aug 14, 2014 8.435 8.580 8.421 8.551 272,473 +0.14(+1.72%)
Aug 13, 2014 8.334 8.457 8.334 8.406 170,927 +0.08(+0.96%)
Aug 12, 2014 8.334 8.457 8.290 8.326 140,977 -0.05(-0.61%)
Aug 11, 2014 8.218 8.457 8.210 8.377 231,281 +0.16(+1.94%)
Aug 08, 2014 8.109 8.232 8.109 8.218 329,774 +0.09(+1.16%)
Aug 07, 2014 8.268 8.355 8.087 8.123 223,859 -0.09(-1.15%)
Aug 06, 2014 8.037 8.297 8.029 8.218 215,114 +0.11(+1.34%)
Aug 05, 2014 7.841 8.123 7.819 8.109 481,235 +0.20(+2.47%)
Aug 04, 2014 7.638 7.935 7.631 7.913 317,558 +0.33(+4.40%)
Aug 01, 2014 7.812 8.008 7.558 7.580 334,450 -0.22(-2.88%)
Jul 31, 2014 7.776 8.025 7.768 7.805 332,333 +0.04(+0.47%)
Jul 30, 2014 7.906 8.029 7.761 7.768 149,372 -0.05(-0.65%)
Jul 29, 2014 7.805 7.964 7.805 7.819 162,903 +0.02(+0.28%)
Jul 28, 2014 7.906 7.928 7.747 7.797 154,742 -0.12(-1.47%)
Jul 25, 2014 7.986 7.986 7.863 7.913 152,641 -0.10(-1.27%)
Jul 24, 2014 8.232 8.254 8.000 8.015 120,931 -0.17(-2.12%)
Jul 23, 2014 8.239 8.312 8.181 8.189 110,543 -0.04(-0.44%)
Jul 22, 2014 8.123 8.276 8.123 8.225 94,018 +0.12(+1.52%)
Jul 21, 2014 8.066 8.131 8.000 8.102 113,187 +0.00(+0.00%)
Jul 18, 2014 7.913 8.123 7.913 8.102 146,201 +0.17(+2.19%)
Jul 17, 2014 8.152 8.167 7.921 7.928 234,885 -0.31(-3.78%)
Jul 16, 2014 8.305 8.312 8.181 8.239 121,652 +0.00(+0.00%)
Jul 15, 2014 8.384 8.384 8.210 8.239 131,785 -0.15(-1.81%)
Jul 14, 2014 8.450 8.457 8.355 8.392 78,165 +0.03(+0.35%)
Jul 11, 2014 8.421 8.446 8.348 8.363 84,999 -0.11(-1.28%)
Jul 10, 2014 8.218 8.504 8.123 8.471 246,203 +0.09(+1.04%)
Jul 09, 2014 8.609 8.660 8.370 8.384 473,891 -0.17(-2.03%)
Jul 08, 2014 8.841 8.841 8.551 8.558 696,140 -0.30(-3.43%)
Jul 07, 2014 9.167 9.167 8.863 8.863 164,760 -0.30(-3.32%)
Jul 03, 2014 9.008 9.167 9.167 9.167 90,524 +0.14(+1.61%)
Jul 02, 2014 9.029 9.124 8.971 9.022 214,267 -0.05(-0.56%)
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.