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, 2018 9.838 10.08 9.749 9.830 247,293 +0.00(+0.00%)
Nov 29, 2018 10.06 10.10 9.733 9.830 210,111 -0.32(-3.11%)
Nov 28, 2018 9.757 10.18 9.502 10.14 248,639 +0.52(+5.40%)
Nov 27, 2018 9.690 9.698 9.489 9.625 167,693 -0.07(-0.75%)
Nov 26, 2018 9.625 10.00 9.569 9.698 272,465 +0.19(+2.03%)
Nov 23, 2018 9.577 9.786 9.417 9.505 146,989 -0.47(-4.67%)
Nov 21, 2018 9.971 9.971 9.971 0 +0.24(+2.48%)
Nov 20, 2018 9.633 9.842 9.513 9.730 268,610 +0.22(+2.28%)
Nov 19, 2018 9.754 10.08 9.384 9.513 478,015 -0.39(-3.97%)
Nov 16, 2018 9.023 10.00 9.023 9.907 417,320 +0.81(+8.92%)
Nov 15, 2018 9.384 9.409 8.155 9.095 584,863 -0.40(-4.23%)
Nov 14, 2018 9.818 9.971 9.425 9.497 258,446 -0.27(-2.80%)
Nov 13, 2018 9.762 10.01 9.682 9.770 268,478 +0.06(+0.66%)
Nov 12, 2018 10.17 10.17 9.698 9.706 150,807 -0.43(-4.28%)
Nov 09, 2018 10.20 10.43 10.10 10.14 128,071 -0.06(-0.55%)
Nov 08, 2018 10.43 10.48 10.12 10.20 229,715 -0.32(-3.06%)
Nov 07, 2018 10.83 10.83 10.19 10.52 380,065 -0.28(-2.60%)
Nov 06, 2018 10.48 10.88 10.32 10.80 177,285 +0.38(+3.62%)
Nov 05, 2018 10.57 10.60 10.30 10.42 143,340 -0.09(-0.84%)
Nov 02, 2018 10.34 10.64 10.27 10.51 223,159 +0.25(+2.43%)
Nov 01, 2018 9.834 10.35 9.826 10.26 213,619 +0.52(+5.36%)
Oct 31, 2018 10.20 10.26 9.706 9.738 267,474 -0.38(-3.73%)
Oct 30, 2018 9.979 10.21 9.754 10.12 422,307 -0.33(-3.15%)
Oct 29, 2018 10.89 11.02 10.28 10.45 205,561 -0.30(-2.77%)
Oct 26, 2018 10.94 10.97 10.57 10.74 180,967 -0.26(-2.34%)
Oct 25, 2018 10.89 11.15 10.82 11.00 186,991 +0.11(+1.03%)
Oct 24, 2018 11.51 11.51 10.87 10.89 233,423 -0.63(-5.51%)
Oct 23, 2018 11.52 11.77 11.42 11.52 128,941 -0.13(-1.10%)
Oct 22, 2018 11.68 11.87 11.56 11.65 118,572 +0.04(+0.35%)
Oct 19, 2018 11.70 12.02 11.54 11.61 160,929 -0.09(-0.76%)
Oct 18, 2018 12.13 12.13 11.64 11.70 178,214 -0.41(-3.38%)
Oct 17, 2018 12.52 12.52 12.02 12.11 152,582 -0.38(-3.03%)
Oct 16, 2018 12.20 12.49 12.07 12.49 199,273 +0.19(+1.57%)
Oct 15, 2018 12.14 12.43 12.08 12.29 172,256 +0.10(+0.79%)
Oct 12, 2018 12.67 12.67 12.10 12.20 172,255 -0.28(-2.25%)
Oct 11, 2018 12.58 12.90 12.48 12.48 167,773 -0.09(-0.70%)
Oct 10, 2018 12.56 12.93 12.51 12.57 174,765 -0.06(-0.45%)
Oct 09, 2018 12.61 13.13 12.52 12.62 219,650 -0.03(-0.25%)
Oct 08, 2018 12.57 12.72 12.49 12.65 107,383 +0.14(+1.09%)
Oct 05, 2018 12.56 12.59 12.12 12.52 413,212 -0.05(-0.38%)
Oct 04, 2018 13.04 13.04 12.53 12.57 175,660 -0.54(-4.11%)
Oct 03, 2018 12.34 13.14 12.20 13.10 543,285 +0.78(+6.32%)
Oct 02, 2018 12.22 12.76 12.21 12.33 230,063 -0.09(-0.71%)
Oct 01, 2018 13.04 13.04 12.35 12.41 184,304 -0.56(-4.33%)
Sep 28, 2018 13.02 13.20 12.86 12.98 137,530 +0.00(+0.00%)
Sep 27, 2018 13.26 13.30 12.98 12.98 171,409 -0.28(-2.12%)
Sep 26, 2018 13.58 13.62 13.14 13.26 270,070 -0.40(-2.94%)
Sep 25, 2018 13.74 13.82 13.58 13.66 150,944 +0.04(+0.30%)
Sep 24, 2018 13.74 13.82 13.46 13.62 211,314 -0.08(-0.59%)
Sep 21, 2018 14.14 14.14 13.62 13.70 1,007,393 -0.44(-3.12%)
Sep 20, 2018 14.02 14.22 13.86 14.14 149,814 +0.16(+1.15%)
Sep 19, 2018 14.10 14.22 13.94 13.98 201,868 -0.08(-0.57%)
Sep 18, 2018 14.46 14.46 13.98 14.06 148,868 -0.36(-2.51%)
Sep 17, 2018 14.54 14.62 14.30 14.42 132,764 -0.20(-1.37%)
Sep 14, 2018 14.14 14.74 14.14 14.62 181,589 +0.28(+1.96%)
Sep 13, 2018 14.54 14.62 14.26 14.34 142,791 -0.28(-1.92%)
Sep 12, 2018 14.58 14.70 14.38 14.62 115,999 +0.08(+0.55%)
Sep 11, 2018 14.70 14.74 14.38 14.54 144,486 -0.16(-1.09%)
Sep 10, 2018 15.27 15.27 14.60 14.70 317,464 -0.44(-2.92%)
Sep 07, 2018 14.78 15.15 14.66 15.15 147,487 +0.36(+2.45%)
Sep 06, 2018 14.74 14.94 14.70 14.78 108,029 +0.00(+0.00%)
Sep 05, 2018 14.66 14.88 14.62 14.78 297,520 +0.12(+0.82%)
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.