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 (%)
Jan 31, 2014 9.411 9.664 9.043 9.058 528,933 -0.74(-7.58%)
Jan 30, 2014 10.06 10.06 9.772 9.801 215,214 -0.14(-1.38%)
Jan 29, 2014 9.750 9.970 9.750 9.938 214,461 +0.11(+1.10%)
Jan 28, 2014 9.858 10.02 9.750 9.830 175,549 -0.03(-0.29%)
Jan 27, 2014 10.05 10.05 9.772 9.858 207,145 -0.19(-1.87%)
Jan 24, 2014 10.19 10.30 10.02 10.05 241,385 -0.24(-2.31%)
Jan 23, 2014 10.22 10.29 10.15 10.28 316,822 +0.04(+0.42%)
Jan 22, 2014 10.17 10.31 10.10 10.24 116,916 +0.10(+1.00%)
Jan 21, 2014 10.31 10.34 10.07 10.14 189,080 -0.09(-0.92%)
Jan 17, 2014 10.18 10.23 10.23 10.23 350,957 +0.07(+0.71%)
Jan 16, 2014 9.938 10.16 9.887 10.16 212,928 +0.17(+1.73%)
Jan 15, 2014 9.894 10.10 9.887 9.988 131,392 +0.09(+0.95%)
Jan 14, 2014 9.808 9.981 9.794 9.894 114,003 +0.10(+1.03%)
Jan 13, 2014 9.902 9.981 9.768 9.793 202,176 -0.16(-1.59%)
Jan 10, 2014 9.830 9.981 9.815 9.952 163,202 +0.14(+1.47%)
Jan 09, 2014 9.729 9.815 9.642 9.808 182,715 +0.10(+1.04%)
Jan 08, 2014 9.830 9.988 9.671 9.707 317,581 -0.15(-1.54%)
Jan 07, 2014 9.772 9.995 9.772 9.858 188,142 +0.09(+0.96%)
Jan 06, 2014 9.988 10.07 9.757 9.765 354,709 -0.19(-1.96%)
Jan 03, 2014 9.541 10.07 9.541 9.959 400,913 +0.43(+4.46%)
Jan 02, 2014 9.556 9.613 9.411 9.534 385,811 +0.01(+0.08%)
Dec 31, 2013 9.570 9.527 9.527 9.527 348,877 -0.01(-0.15%)
Dec 30, 2013 9.584 9.606 9.527 9.541 248,706 -0.02(-0.23%)
Dec 27, 2013 9.635 9.664 9.505 9.563 201,450 -0.08(-0.82%)
Dec 26, 2013 9.736 9.837 9.606 9.642 171,673 -0.06(-0.59%)
Dec 24, 2013 9.570 9.721 9.570 9.700 176,962 +0.15(+1.59%)
Dec 23, 2013 9.527 9.664 9.462 9.548 325,439 +0.04(+0.46%)
Dec 20, 2013 9.433 9.656 9.382 9.505 646,363 +0.00(+0.00%)
Dec 19, 2013 9.296 9.577 9.296 9.505 287,597 +0.17(+1.78%)
Dec 18, 2013 9.217 9.415 9.173 9.339 683,618 +0.17(+1.89%)
Dec 17, 2013 9.188 9.240 9.108 9.166 206,915 +0.01(+0.08%)
Dec 16, 2013 9.209 9.267 9.130 9.159 199,900 -0.01(-0.16%)
Dec 13, 2013 9.209 9.274 9.072 9.173 136,284 +0.00(+0.00%)
Dec 12, 2013 9.217 9.318 9.072 9.173 248,985 -0.06(-0.63%)
Dec 11, 2013 9.498 9.498 9.195 9.231 340,671 -0.22(-2.36%)
Dec 10, 2013 9.159 9.556 9.043 9.455 236,263 +0.25(+2.74%)
Dec 09, 2013 9.289 9.289 9.087 9.202 187,911 -0.09(-1.01%)
Dec 06, 2013 9.274 9.447 9.195 9.296 186,832 +0.13(+1.42%)
Dec 05, 2013 9.224 9.267 9.116 9.166 104,172 -0.09(-0.94%)
Dec 04, 2013 9.332 9.440 9.123 9.253 123,479 -0.11(-1.16%)
Dec 03, 2013 9.195 9.382 9.116 9.361 169,656 +0.12(+1.33%)
Dec 02, 2013 9.231 9.353 9.147 9.238 101,023 -0.01(-0.16%)
Nov 29, 2013 9.425 9.425 9.224 9.253 100,399 -0.09(-1.00%)
Nov 27, 2013 9.512 9.533 9.325 9.346 184,815 -0.14(-1.52%)
Nov 26, 2013 9.389 9.522 9.217 9.490 156,844 +0.14(+1.54%)
Nov 25, 2013 9.296 9.346 9.087 9.346 66,429 +0.04(+0.46%)
Nov 22, 2013 9.425 9.454 9.267 9.303 161,244 -0.12(-1.22%)
Nov 21, 2013 9.253 9.512 9.173 9.418 308,673 +0.19(+2.11%)
Nov 20, 2013 9.310 9.382 9.145 9.224 101,750 -0.06(-0.62%)
Nov 19, 2013 9.368 9.533 9.278 9.281 153,463 -0.05(-0.54%)
Nov 18, 2013 9.533 9.555 9.289 9.332 197,849 -0.20(-2.11%)
Nov 15, 2013 9.375 9.562 9.209 9.533 441,778 +0.23(+2.47%)
Nov 14, 2013 9.317 9.497 9.159 9.303 217,139 +0.11(+1.17%)
Nov 13, 2013 8.842 9.224 8.842 9.195 79,113 +0.28(+3.15%)
Nov 12, 2013 8.814 8.950 8.814 8.914 51,757 +0.05(+0.57%)
Nov 11, 2013 9.109 9.137 8.864 8.864 47,540 -0.28(-3.07%)
Nov 08, 2013 8.893 9.166 8.857 9.145 82,845 +0.24(+2.75%)
Nov 07, 2013 8.900 9.051 8.810 8.900 148,727 +0.06(+0.73%)
Nov 06, 2013 8.857 8.972 8.742 8.835 44,384 +0.03(+0.33%)
Nov 05, 2013 8.907 8.972 8.778 8.806 91,999 -0.17(-1.84%)
Nov 04, 2013 8.893 9.073 8.893 8.972 116,017 +0.09(+1.05%)
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.