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 (%)
Sep 28, 2012 7.409 7.487 7.323 7.344 170,855 -0.13(-1.72%)
Sep 27, 2012 7.188 7.516 7.159 7.473 279,446 +0.31(+4.38%)
Sep 26, 2012 7.352 7.366 7.131 7.159 199,554 -0.21(-2.81%)
Sep 25, 2012 7.901 7.901 7.352 7.366 266,196 -0.48(-6.18%)
Sep 24, 2012 7.722 7.901 7.680 7.851 156,050 +0.07(+0.92%)
Sep 21, 2012 7.722 7.787 7.680 7.779 354,902 +0.15(+1.96%)
Sep 20, 2012 7.473 7.680 7.410 7.630 166,668 +0.11(+1.52%)
Sep 19, 2012 7.501 7.516 7.366 7.516 456,768 +0.07(+0.96%)
Sep 18, 2012 7.323 7.494 7.323 7.444 113,965 +0.10(+1.36%)
Sep 17, 2012 7.352 7.537 7.252 7.344 220,662 -0.01(-0.10%)
Sep 14, 2012 7.216 7.548 7.202 7.352 681,809 +0.14(+1.88%)
Sep 13, 2012 7.131 7.273 7.102 7.216 325,237 +0.09(+1.20%)
Sep 12, 2012 7.052 7.180 7.031 7.131 335,548 +0.07(+1.01%)
Sep 11, 2012 7.123 7.145 7.052 7.059 649,791 -0.05(-0.70%)
Sep 10, 2012 7.095 7.145 7.081 7.109 457,525 +0.03(+0.40%)
Sep 07, 2012 7.131 7.159 7.081 7.081 354,839 -0.06(-0.80%)
Sep 06, 2012 7.045 7.166 7.031 7.138 374,669 +0.17(+2.46%)
Sep 05, 2012 7.024 7.031 6.931 6.967 220,777 -0.01(-0.10%)
Sep 04, 2012 6.924 7.038 6.803 6.974 241,282 +0.08(+1.14%)
Aug 31, 2012 6.974 7.001 6.874 6.895 210,429 +0.03(+0.42%)
Aug 30, 2012 6.831 6.916 6.817 6.867 154,587 -0.04(-0.52%)
Aug 29, 2012 6.888 6.974 6.852 6.902 216,382 +0.02(+0.31%)
Aug 27, 2012 6.931 6.938 6.845 6.881 106,441 +0.01(+0.10%)
Aug 24, 2012 6.817 6.902 6.810 6.874 227,269 +0.03(+0.42%)
Aug 23, 2012 6.988 7.002 6.739 6.845 176,397 -0.16(-2.24%)
Aug 22, 2012 7.016 7.051 6.952 7.002 179,254 -0.04(-0.61%)
Aug 21, 2012 7.151 7.151 7.009 7.045 196,333 -0.07(-1.00%)
Aug 20, 2012 7.094 7.130 7.002 7.116 109,503 +0.01(+0.10%)
Aug 17, 2012 7.109 7.137 7.073 7.109 322,089 -0.01(-0.10%)
Aug 16, 2012 7.016 7.151 7.016 7.116 189,649 +0.05(+0.70%)
Aug 15, 2012 6.860 7.066 6.860 7.066 142,101 +0.19(+2.80%)
Aug 14, 2012 7.094 7.130 6.838 6.874 205,784 -0.14(-2.03%)
Aug 13, 2012 7.002 7.094 6.888 7.016 124,745 -0.01(-0.10%)
Aug 10, 2012 7.052 7.109 6.981 7.023 97,836 -0.04(-0.50%)
Aug 09, 2012 7.023 7.130 7.009 7.059 177,694 +0.01(+0.20%)
Aug 08, 2012 7.109 7.109 6.902 7.045 140,711 -0.11(-1.59%)
Aug 07, 2012 7.365 7.365 7.087 7.158 227,012 -0.13(-1.76%)
Aug 06, 2012 7.073 7.329 7.016 7.287 306,742 +0.26(+3.64%)
Aug 03, 2012 6.141 7.116 6.141 7.030 391,198 +1.09(+18.32%)
Aug 02, 2012 5.913 6.105 5.913 5.942 180,784 -0.01(-0.24%)
Aug 01, 2012 6.319 6.333 5.899 5.956 266,156 -0.30(-4.78%)
Jul 31, 2012 6.354 6.383 6.226 6.255 185,483 -0.14(-2.22%)
Jul 30, 2012 6.582 6.646 6.397 6.397 76,679 -0.20(-3.02%)
Jul 27, 2012 6.305 6.611 6.241 6.596 151,565 +0.36(+5.70%)
Jul 26, 2012 6.276 6.347 6.084 6.241 104,643 +0.11(+1.86%)
Jul 25, 2012 6.262 6.276 6.063 6.127 136,894 -0.13(-2.05%)
Jul 24, 2012 6.497 6.511 6.233 6.255 145,376 -0.22(-3.41%)
Jul 23, 2012 6.418 6.618 6.418 6.475 132,676 -0.11(-1.62%)
Jul 20, 2012 6.433 6.632 6.433 6.582 198,235 +0.10(+1.54%)
Jul 19, 2012 6.596 6.596 6.383 6.482 83,620 -0.11(-1.62%)
Jul 18, 2012 6.397 6.589 6.378 6.589 128,741 +0.16(+2.43%)
Jul 17, 2012 6.482 6.504 6.276 6.433 114,262 -0.04(-0.66%)
Jul 16, 2012 6.319 6.504 6.241 6.475 224,344 +0.16(+2.48%)
Jul 13, 2012 6.212 6.333 6.184 6.319 167,510 +0.14(+2.19%)
Jul 12, 2012 6.048 6.198 6.006 6.184 99,801 +0.06(+1.05%)
Jul 11, 2012 6.127 6.176 6.063 6.120 113,958 +0.00(+0.00%)
Jul 10, 2012 6.155 6.212 6.041 6.120 141,311 +0.01(+0.23%)
Jul 09, 2012 6.027 6.112 5.942 6.105 270,157 +0.05(+0.82%)
Jul 06, 2012 6.091 6.155 6.027 6.056 126,584 -0.13(-2.07%)
Jul 05, 2012 6.127 6.241 6.112 6.184 92,345 +0.03(+0.46%)
Jul 03, 2012 6.070 6.169 6.056 6.155 136,625 +0.05(+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.