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 (%)
Dec 30, 2011 6.504 6.582 6.469 6.469 214,846 -0.04(-0.54%)
Dec 29, 2011 6.270 6.532 6.207 6.504 180,598 +0.28(+4.44%)
Dec 28, 2011 6.540 6.540 6.214 6.228 218,693 -0.31(-4.77%)
Dec 27, 2011 6.547 6.596 6.455 6.540 110,386 -0.05(-0.75%)
Dec 23, 2011 6.540 6.589 6.433 6.589 114,779 +0.21(+3.33%)
Dec 21, 2011 6.150 6.377 6.015 6.377 470,522 +0.18(+2.86%)
Dec 20, 2011 6.065 6.221 6.065 6.199 343,507 +0.31(+5.29%)
Dec 19, 2011 6.192 6.377 5.661 5.888 306,337 -0.25(-4.04%)
Dec 16, 2011 6.483 6.625 6.114 6.136 1,025,590 -0.26(-3.99%)
Dec 15, 2011 6.185 6.391 6.125 6.391 228,461 +0.32(+5.25%)
Dec 14, 2011 6.263 6.355 6.051 6.072 217,362 -0.29(-4.57%)
Dec 13, 2011 6.596 6.724 6.277 6.362 277,262 -0.16(-2.39%)
Dec 12, 2011 6.561 6.632 6.341 6.518 256,667 -0.18(-2.65%)
Dec 09, 2011 6.447 6.745 6.384 6.695 305,746 +0.30(+4.77%)
Dec 08, 2011 6.575 6.582 6.320 6.391 199,791 -0.25(-3.74%)
Dec 07, 2011 6.525 6.664 6.391 6.639 227,521 +0.04(+0.64%)
Dec 06, 2011 6.490 6.688 6.433 6.596 274,231 +0.09(+1.42%)
Dec 05, 2011 6.717 6.717 6.405 6.504 316,185 -0.04(-0.65%)
Dec 02, 2011 6.681 6.695 6.462 6.547 197,612 -0.01(-0.11%)
Dec 01, 2011 6.603 6.724 6.384 6.554 351,947 -0.09(-1.39%)
Nov 30, 2011 6.313 6.646 6.150 6.646 567,266 +0.71(+11.93%)
Nov 29, 2011 5.959 6.029 5.845 5.937 171,205 +0.00(+0.00%)
Nov 28, 2011 5.930 6.072 5.796 5.937 394,103 +0.27(+4.75%)
Nov 25, 2011 5.746 5.852 5.668 5.668 115,017 -0.13(-2.32%)
Nov 23, 2011 5.994 6.043 5.782 5.803 177,294 -0.27(-4.42%)
Nov 22, 2011 6.213 6.213 5.972 6.071 259,120 -0.14(-2.28%)
Nov 21, 2011 6.290 6.311 6.184 6.213 272,760 -0.23(-3.51%)
Nov 18, 2011 5.972 6.495 5.972 6.439 556,680 +0.42(+7.05%)
Nov 17, 2011 6.156 6.227 5.972 6.015 157,312 -0.15(-2.41%)
Nov 16, 2011 6.121 6.382 6.121 6.163 219,192 -0.07(-1.13%)
Nov 15, 2011 6.269 6.396 6.170 6.234 329,559 -0.08(-1.23%)
Nov 14, 2011 6.531 6.644 6.269 6.312 179,488 -0.28(-4.29%)
Nov 11, 2011 6.375 6.637 6.375 6.594 162,402 +0.32(+5.07%)
Nov 10, 2011 6.326 6.375 6.163 6.276 139,388 +0.11(+1.83%)
Nov 09, 2011 6.411 6.474 6.163 6.163 262,328 -0.49(-7.43%)
Nov 08, 2011 6.587 6.665 6.333 6.658 182,479 +0.16(+2.39%)
Nov 07, 2011 6.396 6.531 6.191 6.502 143,009 +0.09(+1.43%)
Nov 04, 2011 6.580 6.644 6.297 6.411 404,679 -0.28(-4.12%)
Nov 03, 2011 6.616 6.686 6.269 6.686 423,365 +0.18(+2.83%)
Nov 02, 2011 6.290 6.545 6.262 6.502 353,794 +0.33(+5.38%)
Nov 01, 2011 6.375 6.531 6.135 6.170 384,932 -0.52(-7.81%)
Oct 31, 2011 6.912 6.912 6.693 6.693 159,196 -0.34(-4.82%)
Oct 28, 2011 7.336 7.414 7.025 7.033 376,935 -0.38(-5.15%)
Oct 27, 2011 7.018 7.457 6.919 7.414 538,977 +0.64(+9.50%)
Oct 26, 2011 6.714 6.813 6.474 6.771 264,399 +0.20(+3.01%)
Oct 25, 2011 6.856 6.905 6.531 6.573 230,413 -0.38(-5.49%)
Oct 24, 2011 6.630 6.997 6.580 6.955 325,590 +0.33(+4.90%)
Oct 21, 2011 6.432 6.630 6.411 6.630 208,055 +0.18(+2.74%)
Oct 20, 2011 6.517 6.517 6.191 6.453 163,333 -0.05(-0.76%)
Oct 19, 2011 6.686 6.842 6.453 6.502 230,791 -0.21(-3.16%)
Oct 18, 2011 6.269 6.771 6.170 6.714 293,377 +0.50(+8.08%)
Oct 17, 2011 6.510 6.510 6.199 6.213 209,152 -0.40(-5.99%)
Oct 14, 2011 6.467 6.623 6.375 6.608 156,374 +0.22(+3.43%)
Oct 13, 2011 6.312 6.432 6.234 6.389 213,759 +0.01(+0.22%)
Oct 12, 2011 6.495 6.495 6.333 6.375 363,699 -0.06(-0.88%)
Oct 11, 2011 6.312 6.495 6.276 6.432 291,994 +0.03(+0.44%)
Oct 10, 2011 6.107 6.411 6.036 6.403 221,968 +0.47(+7.86%)
Oct 07, 2011 6.220 6.220 5.782 5.937 272,208 -0.26(-4.22%)
Oct 06, 2011 6.199 6.269 6.085 6.199 247,138 -0.01(-0.23%)
Oct 05, 2011 6.114 6.248 6.008 6.213 194,447 +0.09(+1.50%)
Oct 04, 2011 5.308 6.234 5.188 6.121 530,859 +0.75(+13.95%)
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.