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 28, 2013 8.640 8.705 8.483 8.540 163,632 -0.06(-0.75%)
Mar 27, 2013 8.368 8.669 8.368 8.604 145,467 +0.13(+1.52%)
Mar 26, 2013 8.490 8.554 8.404 8.476 127,623 -0.01(-0.17%)
Mar 25, 2013 8.533 8.604 8.418 8.490 127,502 -0.01(-0.17%)
Mar 22, 2013 8.612 8.626 8.404 8.504 200,274 -0.09(-1.08%)
Mar 21, 2013 8.490 8.712 8.490 8.597 243,439 +0.00(+0.00%)
Mar 20, 2013 8.518 8.640 8.490 8.597 213,810 +0.16(+1.87%)
Mar 19, 2013 8.375 8.547 8.356 8.440 181,400 +0.08(+0.94%)
Mar 18, 2013 8.411 8.526 8.325 8.361 159,440 -0.19(-2.18%)
Mar 15, 2013 8.490 8.612 8.361 8.547 332,934 -0.01(-0.08%)
Mar 14, 2013 8.139 8.554 8.139 8.554 98,894 +0.04(+0.42%)
Mar 13, 2013 8.447 8.518 8.425 8.518 48,524 +0.06(+0.68%)
Mar 12, 2013 8.511 8.540 8.440 8.461 94,479 -0.05(-0.59%)
Mar 11, 2013 8.554 8.561 8.443 8.511 117,220 -0.09(-1.08%)
Mar 08, 2013 8.597 8.612 8.448 8.604 124,472 +0.11(+1.26%)
Mar 07, 2013 8.418 8.518 8.282 8.497 219,173 +0.06(+0.68%)
Mar 06, 2013 8.433 8.504 8.390 8.440 96,993 +0.03(+0.34%)
Mar 05, 2013 8.060 8.440 8.060 8.411 195,569 +0.41(+5.10%)
Mar 04, 2013 8.175 8.196 7.888 8.003 161,232 -0.21(-2.62%)
Mar 01, 2013 7.974 8.261 7.773 8.218 131,859 +0.14(+1.77%)
Feb 28, 2013 8.060 8.239 8.053 8.074 178,124 +0.01(+0.09%)
Feb 27, 2013 8.074 8.175 8.038 8.067 161,600 +0.00(+0.00%)
Feb 26, 2013 7.917 8.146 7.888 8.067 129,554 +0.19(+2.46%)
Feb 25, 2013 8.268 8.268 7.859 7.874 161,604 -0.32(-3.89%)
Feb 22, 2013 8.114 8.235 8.100 8.193 201,076 +0.17(+2.14%)
Feb 21, 2013 7.957 8.114 7.914 8.021 174,800 +0.05(+0.63%)
Feb 20, 2013 8.307 8.364 7.971 7.971 236,953 -0.35(-4.21%)
Feb 19, 2013 8.343 8.386 8.243 8.321 159,214 -0.01(-0.09%)
Feb 15, 2013 8.321 8.443 8.214 8.328 187,361 +0.06(+0.78%)
Feb 14, 2013 8.293 8.335 8.243 8.264 101,454 -0.07(-0.86%)
Feb 13, 2013 8.421 8.447 8.285 8.335 151,624 -0.04(-0.51%)
Feb 12, 2013 8.178 8.407 8.157 8.378 110,180 +0.18(+2.18%)
Feb 11, 2013 8.178 8.285 8.135 8.200 112,570 +0.04(+0.53%)
Feb 08, 2013 8.235 8.235 8.071 8.157 169,225 -0.04(-0.44%)
Feb 07, 2013 8.092 8.307 8.042 8.193 235,501 +0.13(+1.60%)
Feb 06, 2013 8.092 8.100 7.907 8.064 198,900 -0.02(-0.27%)
Feb 04, 2013 8.421 8.421 8.085 8.085 212,722 -0.35(-4.15%)
Feb 01, 2013 8.478 8.621 8.414 8.436 325,789 +0.00(+0.00%)
Jan 31, 2013 8.443 8.443 8.036 8.436 375,814 +0.00(+0.00%)
Jan 30, 2013 8.586 8.607 8.322 8.436 153,838 -0.14(-1.67%)
Jan 29, 2013 8.478 8.621 8.441 8.579 421,464 +0.06(+0.76%)
Jan 28, 2013 8.650 8.650 8.500 8.514 199,320 -0.10(-1.16%)
Jan 25, 2013 8.664 8.714 8.507 8.614 239,462 +0.01(+0.17%)
Jan 24, 2013 8.593 8.693 8.529 8.600 395,606 +0.04(+0.42%)
Jan 23, 2013 8.579 8.625 8.436 8.564 178,712 -0.01(-0.08%)
Jan 22, 2013 8.686 8.686 8.536 8.571 264,731 -0.09(-1.07%)
Jan 18, 2013 8.750 8.750 8.557 8.664 316,881 -0.06(-0.74%)
Jan 17, 2013 8.543 8.743 8.521 8.729 249,005 +0.26(+3.12%)
Jan 16, 2013 8.386 8.579 8.386 8.464 658,834 +0.04(+0.42%)
Jan 15, 2013 8.335 8.457 8.271 8.428 159,961 +0.00(+0.00%)
Jan 14, 2013 8.436 8.557 8.400 8.428 140,334 -0.04(-0.51%)
Jan 11, 2013 8.464 8.557 8.464 8.471 96,123 +0.02(+0.25%)
Jan 10, 2013 8.407 8.550 8.378 8.450 153,704 +0.11(+1.29%)
Jan 09, 2013 8.386 8.500 8.343 8.343 148,625 +0.02(+0.26%)
Jan 08, 2013 8.371 8.478 8.221 8.321 171,210 -0.03(-0.34%)
Jan 07, 2013 8.350 8.457 8.271 8.350 104,473 -0.06(-0.68%)
Jan 04, 2013 8.443 8.506 8.364 8.407 180,875 +0.03(+0.34%)
Jan 03, 2013 8.436 8.543 8.293 8.378 222,746 -0.06(-0.68%)
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.