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

Griffon Corp (NY: GFF )

65.56 -1.51 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2014 9.266 9.266 9.033 9.048 66,736 -0.20(-2.12%)
Nov 26, 2014 9.178 9.244 9.244 9.244 158,247 +0.03(+0.32%)
Nov 25, 2014 9.251 9.309 9.164 9.215 79,940 +0.01(+0.08%)
Nov 24, 2014 9.098 9.251 9.077 9.207 133,948 +0.09(+1.04%)
Nov 21, 2014 9.273 9.273 9.069 9.113 212,520 -0.04(-0.48%)
Nov 20, 2014 8.902 9.178 8.892 9.157 116,926 +0.16(+1.78%)
Nov 19, 2014 9.236 9.236 8.888 8.997 244,788 -0.20(-2.21%)
Nov 18, 2014 9.149 9.236 9.098 9.200 174,286 +0.09(+0.96%)
Nov 17, 2014 9.207 9.255 9.011 9.113 130,215 -0.14(-1.49%)
Nov 14, 2014 9.157 9.273 9.149 9.251 177,328 +0.09(+0.95%)
Nov 13, 2014 9.077 9.280 9.077 9.164 156,437 -0.03(-0.32%)
Nov 12, 2014 9.033 9.222 9.033 9.193 145,473 +0.11(+1.20%)
Nov 11, 2014 9.171 9.207 9.055 9.084 198,922 -0.07(-0.71%)
Nov 10, 2014 9.127 9.171 9.040 9.149 145,806 +0.07(+0.72%)
Nov 07, 2014 9.091 9.135 9.026 9.084 159,386 -0.04(-0.40%)
Nov 06, 2014 9.084 9.164 8.953 9.120 268,381 +0.06(+0.64%)
Nov 05, 2014 9.084 9.091 8.984 9.062 354,576 +0.11(+1.22%)
Nov 04, 2014 8.917 9.062 8.917 8.953 160,981 -0.04(-0.48%)
Nov 03, 2014 8.931 9.033 8.902 8.997 183,236 +0.07(+0.73%)
Oct 31, 2014 8.960 8.982 8.793 8.931 380,152 +0.17(+1.99%)
Oct 30, 2014 8.532 8.786 8.510 8.757 223,816 +0.15(+1.77%)
Oct 29, 2014 8.604 8.699 8.539 8.604 252,928 -0.01(-0.17%)
Oct 28, 2014 8.335 8.619 8.335 8.619 305,976 +0.32(+3.85%)
Oct 27, 2014 8.306 8.401 8.401 8.299 162,733 -0.10(-1.21%)
Oct 24, 2014 8.408 8.452 8.335 8.401 110,500 +0.02(+0.26%)
Oct 23, 2014 8.255 8.466 8.212 8.379 184,338 +0.25(+3.04%)
Oct 22, 2014 8.125 8.314 8.088 8.132 363,061 +0.04(+0.54%)
Oct 21, 2014 8.052 8.117 7.987 8.088 403,038 +0.13(+1.64%)
Oct 20, 2014 7.812 8.110 7.812 7.957 366,281 +0.07(+0.92%)
Oct 17, 2014 8.023 8.045 7.859 7.885 439,847 -0.03(-0.37%)
Oct 16, 2014 7.718 8.125 7.718 7.914 463,215 +0.02(+0.28%)
Oct 15, 2014 7.674 7.965 7.660 7.892 376,143 +0.04(+0.56%)
Oct 14, 2014 7.848 7.965 7.781 7.848 354,605 +0.07(+0.93%)
Oct 13, 2014 7.769 7.965 7.769 7.776 286,878 -0.02(-0.28%)
Oct 10, 2014 7.863 8.081 7.834 7.798 279,178 -0.12(-1.56%)
Oct 09, 2014 8.241 8.285 7.914 7.921 166,451 -0.34(-4.13%)
Oct 08, 2014 7.921 8.292 7.885 8.263 214,591 +0.30(+3.74%)
Oct 07, 2014 8.081 8.176 7.943 7.965 277,687 -0.20(-2.40%)
Oct 06, 2014 8.190 8.321 8.154 8.161 266,805 -0.12(-1.40%)
Oct 03, 2014 8.357 8.386 8.255 8.277 148,128 +0.04(+0.44%)
Oct 02, 2014 8.241 8.357 8.168 8.241 363,567 +0.02(+0.27%)
Oct 01, 2014 8.226 8.361 8.183 8.219 306,495 -0.06(-0.70%)
Sep 30, 2014 8.604 8.612 8.255 8.277 352,452 -0.29(-3.39%)
Sep 29, 2014 8.553 8.619 8.532 8.568 225,109 -0.14(-1.59%)
Sep 26, 2014 8.670 8.706 8.619 8.706 273,876 +0.04(+0.50%)
Sep 25, 2014 8.721 8.771 8.626 8.662 150,673 -0.12(-1.41%)
Sep 24, 2014 8.742 8.822 8.677 8.786 189,259 +0.08(+0.92%)
Sep 23, 2014 8.721 8.793 8.691 8.706 129,375 -0.03(-0.33%)
Sep 22, 2014 8.822 8.844 8.706 8.735 118,727 -0.15(-1.64%)
Sep 19, 2014 9.055 9.069 8.815 8.880 465,231 -0.09(-1.05%)
Sep 18, 2014 9.004 9.004 8.909 8.975 163,381 +0.01(+0.16%)
Sep 17, 2014 8.895 9.004 8.837 8.960 131,594 +0.11(+1.23%)
Sep 16, 2014 8.793 8.888 8.721 8.851 106,145 +0.04(+0.50%)
Sep 15, 2014 8.939 8.975 8.728 8.808 116,959 -0.13(-1.46%)
Sep 12, 2014 9.055 9.084 8.931 8.939 118,828 -0.12(-1.28%)
Sep 11, 2014 8.873 9.084 8.873 9.055 147,596 +0.10(+1.14%)
Sep 10, 2014 8.968 9.016 8.888 8.953 124,665 +0.02(+0.24%)
Sep 09, 2014 9.048 9.055 8.902 8.931 135,700 -0.15(-1.68%)
Sep 08, 2014 9.004 9.142 8.953 9.084 145,164 -0.01(-0.08%)
Sep 05, 2014 9.069 9.127 9.026 9.091 118,942 -0.03(-0.32%)
Sep 04, 2014 9.135 9.222 9.073 9.120 133,795 +0.04(+0.40%)
Sep 03, 2014 9.120 9.193 9.069 9.084 191,521 -0.01(-0.08%)
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.