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 (%)
Jul 31, 2013 8.606 8.699 8.527 8.541 157,614 -0.04(-0.50%)
Jul 30, 2013 8.627 8.692 8.391 8.584 141,687 +0.04(+0.42%)
Jul 29, 2013 8.570 8.785 8.477 8.548 75,343 -0.03(-0.33%)
Jul 26, 2013 8.778 8.864 8.556 8.577 242,988 -0.27(-3.08%)
Jul 25, 2013 8.886 8.915 8.785 8.850 207,814 -0.06(-0.72%)
Jul 24, 2013 9.044 9.044 8.886 8.915 82,486 -0.07(-0.80%)
Jul 23, 2013 8.986 9.015 8.915 8.986 64,417 +0.03(+0.32%)
Jul 22, 2013 8.936 8.965 8.771 8.958 88,744 +0.02(+0.24%)
Jul 19, 2013 8.836 8.958 8.836 8.936 134,520 +0.07(+0.81%)
Jul 18, 2013 8.800 9.058 8.800 8.864 157,202 +0.11(+1.23%)
Jul 17, 2013 8.871 8.965 8.728 8.757 68,790 -0.06(-0.73%)
Jul 16, 2013 8.757 8.857 8.728 8.821 113,441 +0.06(+0.74%)
Jul 15, 2013 8.685 8.811 8.642 8.757 89,933 +0.09(+0.99%)
Jul 12, 2013 8.599 8.721 8.584 8.670 61,798 +0.05(+0.58%)
Jul 11, 2013 8.649 8.706 8.599 8.620 153,869 +0.10(+1.18%)
Jul 10, 2013 8.570 8.613 8.319 8.520 218,986 -0.04(-0.50%)
Jul 09, 2013 8.520 8.635 8.477 8.563 258,629 +0.09(+1.10%)
Jul 08, 2013 8.484 8.484 8.355 8.470 161,952 +0.02(+0.25%)
Jul 05, 2013 8.448 8.448 8.297 8.448 81,048 +0.12(+1.47%)
Jul 03, 2013 8.218 8.340 8.211 8.326 67,804 +0.07(+0.87%)
Jul 02, 2013 8.240 8.319 8.161 8.254 188,858 +0.03(+0.35%)
Jul 01, 2013 8.154 8.276 8.096 8.225 193,054 +0.15(+1.87%)
Jun 28, 2013 8.017 8.147 7.938 8.075 491,893 +0.02(+0.27%)
Jun 27, 2013 7.938 8.075 7.895 8.053 145,256 +0.19(+2.47%)
Jun 26, 2013 7.960 8.003 7.845 7.859 147,306 +0.00(+0.00%)
Jun 25, 2013 7.680 7.924 7.680 7.859 188,482 +0.27(+3.59%)
Jun 24, 2013 7.501 7.687 7.409 7.587 228,469 -0.04(-0.47%)
Jun 21, 2013 7.529 7.687 7.271 7.623 662,615 +0.08(+1.05%)
Jun 20, 2013 7.824 7.917 7.486 7.544 370,335 -0.44(-5.49%)
Jun 19, 2013 8.225 8.240 7.974 7.981 218,325 -0.27(-3.30%)
Jun 18, 2013 8.017 8.294 7.996 8.254 165,979 +0.25(+3.14%)
Jun 17, 2013 7.881 8.010 7.859 8.003 287,232 +0.12(+1.55%)
Jun 14, 2013 8.003 8.017 7.824 7.881 154,104 -0.12(-1.52%)
Jun 13, 2013 7.881 8.017 7.874 8.003 256,528 +0.14(+1.73%)
Jun 12, 2013 8.060 8.060 7.816 7.867 144,487 -0.13(-1.62%)
Jun 11, 2013 8.010 8.096 7.967 7.996 117,939 -0.19(-2.37%)
Jun 10, 2013 8.161 8.225 8.017 8.190 144,003 +0.06(+0.71%)
Jun 07, 2013 8.139 8.254 8.039 8.132 186,941 +0.03(+0.35%)
Jun 06, 2013 7.996 8.118 7.882 8.103 182,690 +0.09(+1.07%)
Jun 05, 2013 8.190 8.276 8.003 8.017 116,626 -0.21(-2.53%)
Jun 04, 2013 8.383 8.462 8.147 8.225 188,990 -0.12(-1.46%)
Jun 03, 2013 8.261 8.419 8.147 8.348 402,407 +0.06(+0.78%)
May 31, 2013 8.312 8.527 8.261 8.283 299,730 -0.08(-0.94%)
May 30, 2013 8.398 8.470 8.340 8.362 204,231 -0.01(-0.17%)
May 29, 2013 8.527 8.606 8.369 8.376 159,070 -0.22(-2.51%)
May 28, 2013 8.656 8.670 8.470 8.592 280,372 +0.10(+1.18%)
May 24, 2013 8.405 8.496 8.362 8.491 187,951 +0.04(+0.42%)
May 23, 2013 8.233 8.527 8.175 8.455 160,363 +0.11(+1.33%)
May 22, 2013 8.430 8.630 8.236 8.344 409,981 -0.03(-0.34%)
May 21, 2013 8.287 8.473 8.287 8.373 175,624 +0.07(+0.86%)
May 20, 2013 8.294 8.595 8.294 8.301 340,186 +0.01(+0.09%)
May 17, 2013 8.014 8.322 7.993 8.294 290,379 +0.36(+4.51%)
May 16, 2013 7.900 8.007 7.878 7.936 393,228 +0.03(+0.36%)
May 15, 2013 7.800 7.964 7.800 7.907 158,062 +0.18(+2.32%)
May 13, 2013 7.703 7.791 7.692 7.728 96,512 +0.01(+0.09%)
May 10, 2013 7.699 7.776 7.699 7.721 170,719 +0.02(+0.28%)
May 09, 2013 7.663 7.778 7.649 7.699 545,126 +0.01(+0.19%)
May 08, 2013 7.499 7.714 7.449 7.685 203,484 +0.13(+1.71%)
May 07, 2013 7.456 7.592 7.456 7.556 110,831 +0.05(+0.67%)
May 06, 2013 7.434 7.542 7.406 7.506 141,267 +0.09(+1.26%)
May 03, 2013 7.313 7.513 7.155 7.413 323,122 +0.26(+3.60%)
May 02, 2013 7.112 7.219 7.005 7.155 212,547 +0.14(+1.94%)
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.