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 (%)
Jan 31, 2013 8.462 8.462 8.054 8.455 374,969 +0.00(+0.00%)
Jan 30, 2013 8.605 8.627 8.341 8.455 153,492 -0.14(-1.67%)
Jan 29, 2013 8.498 8.641 8.460 8.598 420,516 +0.06(+0.76%)
Jan 28, 2013 8.670 8.670 8.519 8.533 198,871 -0.10(-1.16%)
Jan 25, 2013 8.684 8.734 8.526 8.634 238,924 +0.01(+0.17%)
Jan 24, 2013 8.612 8.713 8.548 8.619 394,716 +0.04(+0.42%)
Jan 23, 2013 8.598 8.644 8.455 8.584 178,310 -0.01(-0.08%)
Jan 22, 2013 8.705 8.705 8.555 8.591 264,135 -0.09(-1.07%)
Jan 18, 2013 8.770 8.770 8.576 8.684 316,168 -0.06(-0.74%)
Jan 17, 2013 8.562 8.763 8.541 8.748 248,445 +0.27(+3.13%)
Jan 16, 2013 8.404 8.598 8.404 8.483 657,352 +0.04(+0.42%)
Jan 15, 2013 8.354 8.476 8.290 8.447 159,601 +0.00(+0.00%)
Jan 14, 2013 8.455 8.576 8.419 8.447 140,018 -0.04(-0.51%)
Jan 11, 2013 8.483 8.576 8.483 8.490 95,907 +0.02(+0.25%)
Jan 10, 2013 8.426 8.569 8.397 8.469 153,358 +0.11(+1.29%)
Jan 09, 2013 8.404 8.519 8.361 8.361 148,290 +0.02(+0.26%)
Jan 08, 2013 8.390 8.498 8.240 8.340 170,825 -0.03(-0.34%)
Jan 07, 2013 8.369 8.476 8.290 8.369 104,238 -0.06(-0.68%)
Jan 04, 2013 8.462 8.526 8.383 8.426 180,468 +0.03(+0.34%)
Jan 03, 2013 8.455 8.562 8.311 8.397 222,245 -0.06(-0.68%)
Jan 02, 2013 8.526 8.598 8.311 8.455 547,794 +0.23(+2.79%)
Dec 31, 2012 7.702 8.240 7.702 8.225 323,169 +0.56(+7.29%)
Dec 28, 2012 7.666 7.846 7.645 7.666 118,081 -0.08(-1.02%)
Dec 27, 2012 7.795 7.803 7.552 7.745 89,303 -0.04(-0.55%)
Dec 26, 2012 7.853 7.881 7.659 7.788 138,005 -0.09(-1.18%)
Dec 24, 2012 7.867 7.881 7.803 7.881 65,353 +0.00(+0.00%)
Dec 21, 2012 7.573 7.881 7.452 7.881 622,433 +0.02(+0.27%)
Dec 20, 2012 7.774 7.924 7.702 7.860 184,545 +0.11(+1.39%)
Dec 19, 2012 7.867 7.881 7.695 7.752 152,614 -0.12(-1.55%)
Dec 18, 2012 7.781 7.889 7.724 7.874 152,554 +0.11(+1.38%)
Dec 17, 2012 7.588 7.860 7.588 7.767 178,920 +0.21(+2.75%)
Dec 14, 2012 7.430 7.731 7.387 7.559 135,384 +0.10(+1.34%)
Dec 13, 2012 7.559 7.580 7.373 7.459 164,134 -0.11(-1.42%)
Dec 12, 2012 7.838 7.838 7.545 7.566 160,272 -0.21(-2.76%)
Dec 11, 2012 7.774 7.867 7.738 7.781 163,248 +0.06(+0.84%)
Dec 10, 2012 7.674 7.767 7.609 7.717 175,568 +0.05(+0.65%)
Dec 07, 2012 7.666 7.709 7.595 7.666 171,572 +0.04(+0.56%)
Dec 06, 2012 7.580 7.631 7.473 7.623 113,454 +0.03(+0.38%)
Dec 05, 2012 7.609 7.659 7.480 7.595 110,022 +0.03(+0.38%)
Dec 04, 2012 7.609 7.702 7.480 7.566 169,963 +0.13(+1.73%)
Nov 30, 2012 7.208 7.452 7.179 7.437 473,602 +0.25(+3.49%)
Nov 29, 2012 7.129 7.215 7.083 7.186 171,682 +0.16(+2.35%)
Nov 28, 2012 6.979 7.079 6.850 7.022 154,662 -0.01(-0.10%)
Nov 27, 2012 6.986 7.136 6.957 7.029 189,826 +0.02(+0.26%)
Nov 26, 2012 6.861 7.011 6.839 7.011 215,881 +0.09(+1.34%)
Nov 23, 2012 6.725 6.918 6.725 6.918 195,883 +0.23(+3.42%)
Nov 21, 2012 6.289 6.832 6.289 6.689 281,431 +0.45(+7.22%)
Nov 20, 2012 6.225 6.275 6.168 6.239 120,887 +0.04(+0.58%)
Nov 19, 2012 6.139 6.203 6.039 6.203 191,132 +0.18(+2.97%)
Nov 16, 2012 5.789 6.039 5.753 6.025 194,680 +0.21(+3.56%)
Nov 15, 2012 5.753 5.910 5.746 5.817 320,943 +0.06(+0.99%)
Nov 14, 2012 6.239 6.353 5.739 5.760 578,980 -0.61(-9.54%)
Nov 13, 2012 6.432 6.511 6.339 6.368 125,969 -0.16(-2.52%)
Nov 12, 2012 6.611 6.654 6.446 6.532 62,145 -0.03(-0.44%)
Nov 09, 2012 6.532 6.718 6.511 6.561 96,098 -0.04(-0.54%)
Nov 08, 2012 6.775 6.775 6.553 6.596 153,593 -0.17(-2.53%)
Nov 07, 2012 7.068 7.068 6.754 6.768 189,582 -0.39(-5.39%)
Nov 06, 2012 7.240 7.275 7.139 7.154 83,348 -0.01(-0.20%)
Nov 05, 2012 7.104 7.204 7.089 7.168 101,027 +0.09(+1.21%)
Nov 02, 2012 7.483 7.483 7.082 7.082 136,610 -0.34(-4.62%)
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.