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 (%)
Nov 30, 2011 6.311 6.644 6.148 6.644 567,445 +0.71(+11.93%)
Nov 29, 2011 5.957 6.028 5.843 5.935 171,259 +0.00(+0.00%)
Nov 28, 2011 5.928 6.070 5.794 5.935 394,228 +0.27(+4.75%)
Nov 25, 2011 5.744 5.850 5.666 5.666 115,053 -0.13(-2.32%)
Nov 23, 2011 5.992 6.041 5.780 5.801 177,350 -0.27(-4.42%)
Nov 22, 2011 6.211 6.211 5.970 6.069 259,202 -0.14(-2.28%)
Nov 21, 2011 6.288 6.309 6.182 6.211 272,846 -0.23(-3.51%)
Nov 18, 2011 5.970 6.493 5.970 6.437 556,856 +0.42(+7.05%)
Nov 17, 2011 6.154 6.225 5.970 6.013 157,361 -0.15(-2.41%)
Nov 16, 2011 6.119 6.380 6.119 6.161 219,261 -0.07(-1.13%)
Nov 15, 2011 6.267 6.394 6.168 6.232 329,663 -0.08(-1.23%)
Nov 14, 2011 6.529 6.642 6.267 6.310 179,545 -0.28(-4.29%)
Nov 11, 2011 6.373 6.635 6.373 6.592 162,454 +0.32(+5.07%)
Nov 10, 2011 6.324 6.373 6.161 6.274 139,432 +0.11(+1.83%)
Nov 09, 2011 6.409 6.472 6.161 6.161 262,411 -0.49(-7.43%)
Nov 08, 2011 6.585 6.663 6.331 6.656 182,537 +0.16(+2.39%)
Nov 07, 2011 6.394 6.529 6.189 6.500 143,054 +0.09(+1.43%)
Nov 04, 2011 6.578 6.642 6.295 6.409 404,807 -0.28(-4.12%)
Nov 03, 2011 6.613 6.684 6.267 6.684 423,499 +0.18(+2.83%)
Nov 02, 2011 6.288 6.543 6.260 6.500 353,906 +0.33(+5.38%)
Nov 01, 2011 6.373 6.529 6.133 6.168 385,054 -0.52(-7.81%)
Oct 31, 2011 6.910 6.910 6.691 6.691 159,247 -0.34(-4.82%)
Oct 28, 2011 7.334 7.412 7.023 7.030 377,055 -0.38(-5.15%)
Oct 27, 2011 7.016 7.454 6.917 7.412 539,148 +0.64(+9.50%)
Oct 26, 2011 6.712 6.811 6.472 6.769 264,483 +0.20(+3.01%)
Oct 25, 2011 6.854 6.903 6.529 6.571 230,486 -0.38(-5.49%)
Oct 24, 2011 6.628 6.995 6.578 6.953 325,693 +0.33(+4.90%)
Oct 21, 2011 6.430 6.628 6.409 6.628 208,121 +0.18(+2.74%)
Oct 20, 2011 6.515 6.515 6.189 6.451 163,385 -0.05(-0.76%)
Oct 19, 2011 6.684 6.840 6.451 6.500 230,864 -0.21(-3.16%)
Oct 18, 2011 6.267 6.769 6.168 6.712 293,470 +0.50(+8.08%)
Oct 17, 2011 6.507 6.507 6.197 6.211 209,218 -0.40(-5.99%)
Oct 14, 2011 6.465 6.620 6.373 6.606 156,423 +0.22(+3.43%)
Oct 13, 2011 6.310 6.430 6.232 6.387 213,826 +0.01(+0.22%)
Oct 12, 2011 6.493 6.493 6.331 6.373 363,814 -0.06(-0.88%)
Oct 11, 2011 6.310 6.493 6.274 6.430 292,087 +0.03(+0.44%)
Oct 10, 2011 6.105 6.409 6.034 6.401 222,038 +0.47(+7.86%)
Oct 07, 2011 6.218 6.218 5.780 5.935 272,294 -0.26(-4.22%)
Oct 06, 2011 6.197 6.267 6.083 6.197 247,216 -0.01(-0.23%)
Oct 05, 2011 6.112 6.246 6.006 6.211 194,509 +0.09(+1.50%)
Oct 04, 2011 5.306 6.232 5.186 6.119 531,027 +0.75(+13.95%)
Oct 03, 2011 5.716 5.886 5.363 5.370 310,360 -0.41(-7.09%)
Sep 30, 2011 5.829 6.034 5.780 5.780 377,683 -0.15(-2.50%)
Sep 29, 2011 5.864 5.949 5.645 5.928 376,999 +0.22(+3.84%)
Sep 28, 2011 6.020 6.076 5.709 5.709 248,333 -0.32(-5.28%)
Sep 27, 2011 6.013 6.295 5.956 6.027 215,396 +0.17(+2.90%)
Sep 26, 2011 5.638 5.879 5.532 5.857 318,007 +0.25(+4.54%)
Sep 23, 2011 5.363 5.695 5.292 5.603 380,930 +0.24(+4.48%)
Sep 22, 2011 5.292 5.448 5.229 5.363 520,210 -0.15(-2.69%)
Sep 21, 2011 5.864 5.928 5.504 5.511 303,074 -0.36(-6.14%)
Sep 20, 2011 5.985 6.126 5.857 5.872 286,373 -0.08(-1.31%)
Sep 19, 2011 6.027 6.041 5.857 5.949 245,825 -0.22(-3.55%)
Sep 16, 2011 6.380 6.536 6.133 6.168 823,479 -0.28(-4.38%)
Sep 15, 2011 6.394 6.458 6.281 6.451 178,931 +0.13(+2.13%)
Sep 14, 2011 6.175 6.465 6.098 6.317 392,665 +0.23(+3.71%)
Sep 13, 2011 5.907 6.126 5.836 6.091 416,152 +0.20(+3.48%)
Sep 12, 2011 5.547 5.886 5.532 5.886 465,195 +0.24(+4.26%)
Sep 09, 2011 5.850 5.914 5.589 5.645 318,580 -0.26(-4.43%)
Sep 08, 2011 5.992 6.175 5.886 5.907 291,778 -0.12(-1.99%)
Sep 07, 2011 5.723 6.048 5.723 6.027 326,896 +0.42(+7.57%)
Sep 06, 2011 5.398 5.617 5.377 5.603 274,880 -0.01(-0.13%)
Sep 02, 2011 5.864 5.978 5.589 5.610 396,269 -0.40(-6.70%)
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.