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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2014 9.086 9.158 8.890 8.984 520,372 -0.08(-0.88%)
Feb 27, 2014 8.977 9.136 8.948 9.064 170,456 +0.07(+0.81%)
Feb 26, 2014 8.919 9.035 8.883 8.992 372,300 +0.11(+1.22%)
Feb 25, 2014 9.006 9.064 8.854 8.883 221,214 -0.12(-1.37%)
Feb 24, 2014 9.042 9.129 8.999 9.006 193,694 -0.01(-0.08%)
Feb 21, 2014 9.093 9.143 8.977 9.013 287,437 -0.02(-0.24%)
Feb 20, 2014 8.984 9.071 8.963 9.035 151,375 +0.07(+0.81%)
Feb 19, 2014 9.057 9.151 8.948 8.963 152,946 -0.14(-1.59%)
Feb 18, 2014 8.992 9.122 8.963 9.107 123,188 +0.16(+1.78%)
Feb 14, 2014 8.963 8.948 8.948 8.948 147,206 -0.01(-0.08%)
Feb 13, 2014 8.789 9.021 8.775 8.955 157,882 +0.12(+1.31%)
Feb 12, 2014 8.898 9.114 8.782 8.840 162,171 +0.01(+0.16%)
Feb 11, 2014 8.674 8.905 8.674 8.825 196,331 +0.27(+3.13%)
Feb 10, 2014 8.681 8.815 8.489 8.558 205,669 -0.14(-1.58%)
Feb 07, 2014 8.652 8.739 8.594 8.695 295,520 +0.05(+0.59%)
Feb 06, 2014 8.652 8.898 8.616 8.645 182,464 +0.01(+0.08%)
Feb 05, 2014 8.753 8.869 8.580 8.637 173,000 -0.14(-1.57%)
Feb 04, 2014 8.674 8.884 8.601 8.775 336,903 +0.12(+1.42%)
Feb 03, 2014 9.129 9.207 8.580 8.652 466,475 -0.43(-4.70%)
Jan 31, 2014 9.432 9.685 9.064 9.078 527,743 -0.74(-7.58%)
Jan 30, 2014 10.08 10.08 9.794 9.823 214,729 -0.14(-1.38%)
Jan 29, 2014 9.772 9.993 9.772 9.960 213,978 +0.11(+1.10%)
Jan 28, 2014 9.881 10.04 9.772 9.852 175,154 -0.03(-0.29%)
Jan 27, 2014 10.07 10.07 9.794 9.881 206,679 -0.19(-1.87%)
Jan 24, 2014 10.21 10.32 10.04 10.07 240,842 -0.24(-2.31%)
Jan 23, 2014 10.24 10.31 10.17 10.31 316,109 +0.04(+0.42%)
Jan 22, 2014 10.19 10.33 10.12 10.26 116,653 +0.10(+1.00%)
Jan 21, 2014 10.33 10.36 10.09 10.16 188,654 -0.09(-0.92%)
Jan 17, 2014 10.21 10.26 10.26 10.26 350,167 +0.07(+0.71%)
Jan 16, 2014 9.960 10.18 9.910 10.18 212,449 +0.17(+1.73%)
Jan 15, 2014 9.917 10.12 9.910 10.01 131,096 +0.09(+0.95%)
Jan 14, 2014 9.830 10.00 9.816 9.917 113,747 +0.10(+1.03%)
Jan 13, 2014 9.924 10.00 9.790 9.816 201,722 -0.16(-1.59%)
Jan 10, 2014 9.852 10.00 9.837 9.975 162,835 +0.14(+1.47%)
Jan 09, 2014 9.751 9.837 9.664 9.830 182,304 +0.10(+1.04%)
Jan 08, 2014 9.852 10.01 9.693 9.729 316,866 -0.15(-1.54%)
Jan 07, 2014 9.794 10.02 9.794 9.881 187,719 +0.09(+0.96%)
Jan 06, 2014 10.01 10.09 9.779 9.787 353,911 -0.20(-1.96%)
Jan 03, 2014 9.563 10.10 9.563 9.982 400,011 +0.43(+4.46%)
Jan 02, 2014 9.577 9.635 9.432 9.555 384,943 +0.01(+0.08%)
Dec 31, 2013 9.592 9.548 9.548 9.548 348,092 -0.01(-0.15%)
Dec 30, 2013 9.606 9.628 9.548 9.563 248,147 -0.02(-0.23%)
Dec 27, 2013 9.657 9.685 9.526 9.584 200,997 -0.08(-0.82%)
Dec 26, 2013 9.758 9.859 9.628 9.664 171,287 -0.06(-0.59%)
Dec 24, 2013 9.592 9.743 9.592 9.722 176,564 +0.15(+1.59%)
Dec 23, 2013 9.548 9.685 9.483 9.570 324,706 +0.04(+0.46%)
Dec 20, 2013 9.454 9.678 9.404 9.526 644,909 +0.00(+0.00%)
Dec 19, 2013 9.317 9.599 9.317 9.526 286,950 +0.17(+1.78%)
Dec 18, 2013 9.237 9.436 9.194 9.360 682,079 +0.17(+1.89%)
Dec 17, 2013 9.208 9.260 9.129 9.187 206,449 +0.01(+0.08%)
Dec 16, 2013 9.230 9.288 9.151 9.180 199,450 -0.01(-0.16%)
Dec 13, 2013 9.230 9.295 9.093 9.194 135,977 +0.00(+0.00%)
Dec 12, 2013 9.237 9.339 9.093 9.194 248,425 -0.06(-0.63%)
Dec 11, 2013 9.519 9.519 9.216 9.252 339,904 -0.22(-2.36%)
Dec 10, 2013 9.180 9.577 9.064 9.476 235,731 +0.25(+2.74%)
Dec 09, 2013 9.310 9.310 9.107 9.223 187,488 -0.09(-1.01%)
Dec 06, 2013 9.295 9.469 9.216 9.317 186,412 +0.13(+1.42%)
Dec 05, 2013 9.245 9.288 9.136 9.187 103,937 -0.09(-0.94%)
Dec 04, 2013 9.353 9.461 9.143 9.273 123,202 -0.11(-1.16%)
Dec 03, 2013 9.216 9.404 9.136 9.382 169,274 +0.12(+1.33%)
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.