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

Griffon Corp (NY: GFF )

67.48 +1.64 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2012 7.102 7.259 7.102 7.252 137,805 +0.16(+2.32%)
Oct 26, 2012 7.116 7.087 7.087 7.087 95,319 -0.01(-0.20%)
Oct 25, 2012 7.144 7.144 6.951 7.102 113,634 +0.04(+0.51%)
Oct 24, 2012 7.016 7.102 6.966 7.066 96,948 +0.11(+1.64%)
Oct 23, 2012 6.851 6.966 6.780 6.951 81,932 -0.04(-0.51%)
Oct 19, 2012 7.216 7.216 6.909 6.987 153,831 -0.29(-3.93%)
Oct 18, 2012 7.459 7.537 7.273 7.273 146,761 -0.18(-2.40%)
Oct 17, 2012 7.216 7.502 7.209 7.452 183,713 +0.23(+3.17%)
Oct 16, 2012 7.323 7.330 7.173 7.223 99,419 -0.01(-0.20%)
Oct 15, 2012 7.152 7.252 7.030 7.237 177,357 +0.10(+1.40%)
Oct 12, 2012 7.202 7.237 7.087 7.137 85,002 -0.09(-1.19%)
Oct 11, 2012 7.294 7.373 7.187 7.223 170,988 +0.01(+0.20%)
Oct 10, 2012 7.037 7.209 7.009 7.209 190,391 +0.20(+2.85%)
Oct 09, 2012 7.309 7.309 7.009 7.009 236,125 -0.31(-4.29%)
Oct 08, 2012 7.473 7.487 7.302 7.323 222,536 -0.19(-2.47%)
Oct 05, 2012 7.752 7.823 7.494 7.509 348,068 -0.21(-2.69%)
Oct 04, 2012 7.745 7.809 7.623 7.716 219,640 +0.04(+0.56%)
Oct 03, 2012 7.816 7.816 7.644 7.673 325,470 -0.11(-1.47%)
Oct 02, 2012 7.466 7.873 7.459 7.787 374,783 +0.40(+5.42%)
Oct 01, 2012 7.416 7.559 7.337 7.387 210,838 +0.03(+0.39%)
Sep 28, 2012 7.423 7.502 7.337 7.359 170,525 -0.13(-1.72%)
Sep 27, 2012 7.202 7.530 7.173 7.487 278,905 +0.31(+4.38%)
Sep 26, 2012 7.366 7.380 7.144 7.173 199,168 -0.21(-2.81%)
Sep 25, 2012 7.916 7.916 7.366 7.380 265,681 -0.49(-6.18%)
Sep 24, 2012 7.737 7.916 7.695 7.866 155,748 +0.07(+0.92%)
Sep 21, 2012 7.737 7.802 7.695 7.795 354,216 +0.15(+1.96%)
Sep 20, 2012 7.487 7.695 7.424 7.644 166,345 +0.11(+1.52%)
Sep 19, 2012 7.516 7.530 7.380 7.530 455,884 +0.07(+0.96%)
Sep 18, 2012 7.337 7.509 7.337 7.459 113,745 +0.10(+1.36%)
Sep 17, 2012 7.366 7.552 7.266 7.359 220,235 -0.01(-0.10%)
Sep 14, 2012 7.230 7.562 7.216 7.366 680,490 +0.14(+1.88%)
Sep 13, 2012 7.144 7.287 7.116 7.230 324,608 +0.09(+1.20%)
Sep 12, 2012 7.066 7.194 7.044 7.144 334,899 +0.07(+1.01%)
Sep 11, 2012 7.137 7.159 7.066 7.073 648,533 -0.05(-0.70%)
Sep 10, 2012 7.109 7.159 7.094 7.123 456,640 +0.03(+0.40%)
Sep 07, 2012 7.144 7.173 7.094 7.094 354,153 -0.06(-0.80%)
Sep 06, 2012 7.059 7.180 7.044 7.152 373,945 +0.17(+2.46%)
Sep 05, 2012 7.037 7.044 6.944 6.980 220,350 -0.01(-0.10%)
Sep 04, 2012 6.937 7.052 6.816 6.987 240,815 +0.08(+1.14%)
Aug 31, 2012 6.987 7.015 6.887 6.909 210,022 +0.03(+0.42%)
Aug 30, 2012 6.844 6.929 6.830 6.880 154,288 -0.04(-0.52%)
Aug 29, 2012 6.901 6.987 6.866 6.916 215,963 +0.02(+0.31%)
Aug 27, 2012 6.944 6.951 6.859 6.894 106,235 +0.01(+0.10%)
Aug 24, 2012 6.830 6.916 6.823 6.887 226,829 +0.03(+0.42%)
Aug 23, 2012 7.001 7.015 6.752 6.859 176,056 -0.16(-2.24%)
Aug 22, 2012 7.030 7.065 6.966 7.015 178,907 -0.04(-0.61%)
Aug 21, 2012 7.165 7.165 7.023 7.058 195,953 -0.07(-1.00%)
Aug 20, 2012 7.108 7.144 7.015 7.130 109,291 +0.01(+0.10%)
Aug 17, 2012 7.122 7.151 7.087 7.122 321,466 -0.01(-0.10%)
Aug 16, 2012 7.030 7.165 7.030 7.130 189,282 +0.05(+0.70%)
Aug 15, 2012 6.873 7.080 6.873 7.080 141,826 +0.19(+2.80%)
Aug 14, 2012 7.108 7.144 6.851 6.887 205,386 -0.14(-2.03%)
Aug 13, 2012 7.015 7.108 6.901 7.030 124,504 -0.01(-0.10%)
Aug 10, 2012 7.065 7.122 6.994 7.037 97,647 -0.04(-0.50%)
Aug 09, 2012 7.037 7.144 7.023 7.072 177,350 +0.01(+0.20%)
Aug 08, 2012 7.122 7.122 6.916 7.058 140,439 -0.11(-1.59%)
Aug 07, 2012 7.379 7.379 7.101 7.172 226,572 -0.13(-1.76%)
Aug 06, 2012 7.087 7.343 7.030 7.301 306,148 +0.26(+3.64%)
Aug 03, 2012 6.153 7.130 6.153 7.044 390,441 +1.09(+18.32%)
Aug 02, 2012 5.925 6.117 5.925 5.953 180,435 -0.01(-0.24%)
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.