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

Griffon Corp (NY: GFF )

65.95 -0.15 (-0.23%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 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, 2019 12.40 13.16 12.07 12.89 823,760 +1.43(+12.52%)
Jan 30, 2019 11.33 11.50 11.21 11.46 301,679 +0.23(+2.09%)
Jan 29, 2019 11.14 11.29 10.98 11.22 229,857 +0.07(+0.65%)
Jan 28, 2019 11.02 11.35 11.02 11.15 278,037 +0.06(+0.51%)
Jan 25, 2019 11.42 11.72 11.06 11.09 579,257 -0.11(-0.94%)
Jan 24, 2019 10.94 11.27 10.78 11.20 449,509 +0.31(+2.83%)
Jan 23, 2019 10.69 11.59 10.47 10.89 1,903,795 +0.23(+2.13%)
Jan 22, 2019 10.74 10.86 10.53 10.66 213,065 -0.01(-0.08%)
Jan 18, 2019 10.49 10.90 10.49 10.67 263,646 +0.23(+2.25%)
Jan 17, 2019 10.14 10.49 10.14 10.44 171,824 +0.22(+2.14%)
Jan 16, 2019 10.11 10.42 10.11 10.22 205,923 +0.11(+1.04%)
Jan 15, 2019 10.05 10.14 9.908 10.11 224,219 +0.02(+0.24%)
Jan 14, 2019 9.925 10.15 9.908 10.09 173,109 +0.10(+0.97%)
Jan 11, 2019 9.722 10.02 9.722 9.989 203,412 +0.22(+2.24%)
Jan 10, 2019 9.528 9.771 9.528 9.771 159,674 +0.14(+1.43%)
Jan 09, 2019 9.382 9.690 9.341 9.633 186,109 +0.16(+1.71%)
Jan 08, 2019 9.333 9.560 9.301 9.471 241,719 +0.26(+2.81%)
Jan 07, 2019 9.155 9.333 9.090 9.212 142,427 +0.06(+0.62%)
Jan 04, 2019 8.880 9.260 8.880 9.155 218,101 +0.41(+4.73%)
Jan 03, 2019 8.847 8.969 8.564 8.742 188,327 -0.17(-1.91%)
Jan 02, 2019 8.256 9.025 8.256 8.912 270,054 +0.45(+5.26%)
Dec 31, 2018 8.320 8.466 8.207 8.466 277,347 +0.17(+2.05%)
Dec 28, 2018 8.005 8.426 7.936 8.296 567,902 +0.28(+3.54%)
Dec 27, 2018 8.150 8.345 7.899 8.013 513,449 -0.25(-3.04%)
Dec 26, 2018 7.956 8.280 7.818 8.264 397,833 +0.26(+3.24%)
Dec 24, 2018 8.199 8.199 8.005 8.005 251,427 -0.19(-2.37%)
Dec 21, 2018 8.620 8.766 8.150 8.199 1,326,627 -0.39(-4.53%)
Dec 20, 2018 8.653 8.843 8.515 8.588 250,463 -0.12(-1.40%)
Dec 19, 2018 8.807 9.244 8.685 8.709 301,697 -0.02(-0.28%)
Dec 18, 2018 8.863 9.147 8.734 8.734 589,059 +0.00(+0.00%)
Dec 17, 2018 8.572 9.252 8.572 8.734 375,006 +0.16(+1.89%)
Dec 14, 2018 8.304 8.831 8.304 8.572 223,902 +0.15(+1.73%)
Dec 13, 2018 8.491 8.645 8.361 8.426 299,874 -0.05(-0.57%)
Dec 12, 2018 8.685 8.685 8.320 8.474 239,149 -0.05(-0.57%)
Dec 11, 2018 8.782 8.831 8.515 8.523 184,981 -0.11(-1.31%)
Dec 10, 2018 8.928 9.001 8.450 8.636 304,141 -0.43(-4.74%)
Dec 07, 2018 9.406 9.552 9.009 9.066 169,099 -0.38(-4.03%)
Dec 06, 2018 9.090 9.544 9.066 9.447 253,171 +0.38(+4.20%)
Dec 04, 2018 9.827 9.868 8.961 9.066 279,322 -0.86(-8.65%)
Dec 03, 2018 9.876 9.965 9.536 9.925 225,705 +0.07(+0.74%)
Nov 30, 2018 9.860 10.10 9.771 9.852 246,736 +0.00(+0.00%)
Nov 29, 2018 10.08 10.12 9.755 9.852 209,638 -0.32(-3.11%)
Nov 28, 2018 9.779 10.20 9.524 10.17 248,079 +0.52(+5.40%)
Nov 27, 2018 9.712 9.720 9.510 9.647 167,316 -0.07(-0.75%)
Nov 26, 2018 9.647 10.03 9.591 9.720 271,852 +0.19(+2.03%)
Nov 23, 2018 9.599 9.808 9.438 9.526 146,658 -0.47(-4.67%)
Nov 21, 2018 9.993 9.993 9.993 0 +0.24(+2.48%)
Nov 20, 2018 9.655 9.865 9.534 9.752 268,006 +0.22(+2.28%)
Nov 19, 2018 9.776 10.10 9.406 9.534 476,939 -0.39(-3.97%)
Nov 16, 2018 9.043 10.03 9.043 9.929 416,381 +0.81(+8.92%)
Nov 15, 2018 9.406 9.430 8.173 9.116 583,547 -0.40(-4.23%)
Nov 14, 2018 9.840 9.993 9.446 9.518 257,864 -0.27(-2.80%)
Nov 13, 2018 9.784 10.03 9.704 9.792 267,874 +0.06(+0.66%)
Nov 12, 2018 10.19 10.19 9.720 9.728 150,468 -0.43(-4.28%)
Nov 09, 2018 10.23 10.45 10.12 10.16 127,782 -0.06(-0.55%)
Nov 08, 2018 10.45 10.50 10.15 10.22 229,198 -0.32(-3.06%)
Nov 07, 2018 10.86 10.86 10.21 10.54 379,209 -0.28(-2.60%)
Nov 06, 2018 10.50 10.90 10.34 10.82 176,886 +0.38(+3.62%)
Nov 05, 2018 10.59 10.62 10.32 10.44 143,017 -0.09(-0.84%)
Nov 02, 2018 10.36 10.66 10.29 10.53 222,657 +0.25(+2.43%)
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.