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

Griffon Corp (NY: GFF )

69.13 +0.42 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 7.374 7.439 7.331 7.396 157,055 +0.04(+0.49%)
Apr 29, 2013 7.245 7.453 7.216 7.360 276,239 +0.18(+2.50%)
Apr 26, 2013 7.252 7.267 7.137 7.181 225,551 -0.09(-1.19%)
Apr 25, 2013 7.353 7.353 7.231 7.267 146,904 -0.05(-0.69%)
Apr 24, 2013 7.324 7.324 7.195 7.317 131,541 -0.01(-0.10%)
Apr 23, 2013 7.389 7.511 7.245 7.324 205,458 +0.01(+0.10%)
Apr 22, 2013 7.425 7.425 7.138 7.317 158,583 -0.08(-1.07%)
Apr 19, 2013 7.382 7.450 7.331 7.396 230,154 -0.02(-0.29%)
Apr 18, 2013 7.554 7.604 7.353 7.418 117,725 -0.12(-1.62%)
Apr 17, 2013 7.705 7.741 7.410 7.540 180,304 -0.27(-3.49%)
Apr 16, 2013 7.619 7.877 7.525 7.812 274,764 +0.30(+4.02%)
Apr 15, 2013 7.906 7.906 7.475 7.511 345,472 -0.45(-5.68%)
Apr 12, 2013 8.042 8.114 7.920 7.963 197,188 -0.15(-1.86%)
Apr 11, 2013 8.207 8.279 8.085 8.114 105,485 -0.12(-1.48%)
Apr 10, 2013 7.999 8.294 7.958 8.236 129,925 +0.28(+3.52%)
Apr 09, 2013 8.057 8.057 7.942 7.956 88,531 -0.10(-1.25%)
Apr 08, 2013 8.042 8.078 7.913 8.057 80,194 +0.05(+0.63%)
Apr 05, 2013 7.920 8.064 7.841 8.006 72,317 -0.07(-0.89%)
Apr 04, 2013 8.028 8.085 7.963 8.078 160,888 +0.04(+0.54%)
Apr 03, 2013 8.114 8.164 8.014 8.035 167,150 -0.07(-0.89%)
Apr 02, 2013 8.186 8.229 8.078 8.107 113,557 +0.00(+0.00%)
Apr 01, 2013 8.574 8.574 7.999 8.107 171,359 -0.45(-5.29%)
Mar 28, 2013 8.660 8.724 8.502 8.559 163,264 -0.06(-0.75%)
Mar 27, 2013 8.387 8.688 8.387 8.624 145,140 +0.13(+1.52%)
Mar 26, 2013 8.509 8.574 8.423 8.495 127,336 -0.01(-0.17%)
Mar 25, 2013 8.552 8.624 8.437 8.509 127,215 -0.01(-0.17%)
Mar 22, 2013 8.631 8.645 8.423 8.523 199,823 -0.09(-1.08%)
Mar 21, 2013 8.509 8.732 8.509 8.617 242,891 +0.00(+0.00%)
Mar 20, 2013 8.538 8.660 8.509 8.617 213,329 +0.16(+1.87%)
Mar 19, 2013 8.394 8.566 8.375 8.459 180,992 +0.08(+0.94%)
Mar 18, 2013 8.430 8.545 8.344 8.380 159,081 -0.19(-2.18%)
Mar 15, 2013 8.509 8.631 8.380 8.566 332,185 -0.01(-0.08%)
Mar 14, 2013 8.157 8.574 8.157 8.574 98,671 +0.04(+0.42%)
Mar 13, 2013 8.466 8.538 8.444 8.538 48,415 +0.06(+0.68%)
Mar 12, 2013 8.531 8.559 8.459 8.480 94,266 -0.05(-0.59%)
Mar 11, 2013 8.574 8.581 8.462 8.531 116,957 -0.09(-1.08%)
Mar 08, 2013 8.617 8.631 8.467 8.624 124,192 +0.11(+1.26%)
Mar 07, 2013 8.437 8.538 8.301 8.516 218,680 +0.06(+0.68%)
Mar 06, 2013 8.452 8.523 8.408 8.459 96,774 +0.03(+0.34%)
Mar 05, 2013 8.078 8.459 8.078 8.430 195,129 +0.41(+5.10%)
Mar 04, 2013 8.193 8.215 7.906 8.021 160,870 -0.22(-2.62%)
Mar 01, 2013 7.992 8.279 7.791 8.236 131,563 +0.14(+1.77%)
Feb 28, 2013 8.078 8.258 8.071 8.093 177,723 +0.01(+0.09%)
Feb 27, 2013 8.093 8.193 8.057 8.085 161,236 +0.00(+0.00%)
Feb 26, 2013 7.935 8.164 7.906 8.085 129,262 +0.19(+2.46%)
Feb 25, 2013 8.286 8.286 7.877 7.891 161,240 -0.32(-3.89%)
Feb 22, 2013 8.132 8.254 8.118 8.211 200,623 +0.17(+2.14%)
Feb 21, 2013 7.975 8.132 7.932 8.039 174,406 +0.05(+0.63%)
Feb 20, 2013 8.326 8.383 7.989 7.989 236,420 -0.35(-4.21%)
Feb 19, 2013 8.361 8.404 8.261 8.340 158,856 -0.01(-0.09%)
Feb 15, 2013 8.340 8.462 8.232 8.347 186,940 +0.06(+0.78%)
Feb 14, 2013 8.311 8.354 8.261 8.283 101,226 -0.07(-0.86%)
Feb 13, 2013 8.440 8.466 8.304 8.354 151,283 -0.04(-0.51%)
Feb 12, 2013 8.197 8.426 8.175 8.397 109,932 +0.18(+2.18%)
Feb 11, 2013 8.197 8.304 8.154 8.218 112,316 +0.04(+0.53%)
Feb 08, 2013 8.254 8.254 8.089 8.175 168,845 -0.04(-0.44%)
Feb 07, 2013 8.111 8.326 8.061 8.211 234,971 +0.13(+1.60%)
Feb 06, 2013 8.111 8.118 7.924 8.082 198,453 -0.02(-0.27%)
Feb 04, 2013 8.440 8.440 8.104 8.104 212,244 -0.35(-4.15%)
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.