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

Griffon Corp (NY: GFF )

65.84 -0.26 (-0.39%)
Official Closing Price Updated: 6:30 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 (%)
Oct 31, 2014 8.978 9.000 8.810 8.949 379,416 +0.17(+1.99%)
Oct 30, 2014 8.548 8.803 8.526 8.774 223,383 +0.15(+1.77%)
Oct 29, 2014 8.621 8.716 8.555 8.621 252,439 -0.01(-0.17%)
Oct 28, 2014 8.352 8.636 8.352 8.636 305,385 +0.32(+3.85%)
Oct 27, 2014 8.322 8.417 8.417 8.315 162,418 -0.10(-1.21%)
Oct 24, 2014 8.424 8.468 8.352 8.417 110,286 +0.02(+0.26%)
Oct 23, 2014 8.271 8.483 8.228 8.395 183,981 +0.25(+3.04%)
Oct 22, 2014 8.140 8.330 8.104 8.148 362,359 +0.04(+0.54%)
Oct 21, 2014 8.068 8.133 8.002 8.104 402,259 +0.13(+1.64%)
Oct 20, 2014 7.827 8.126 7.827 7.973 365,572 +0.07(+0.92%)
Oct 17, 2014 8.038 8.060 7.875 7.900 438,996 -0.03(-0.37%)
Oct 16, 2014 7.733 8.140 7.733 7.929 462,319 +0.02(+0.28%)
Oct 15, 2014 7.689 7.980 7.674 7.907 375,416 +0.04(+0.56%)
Oct 14, 2014 7.864 7.980 7.796 7.864 353,919 +0.07(+0.93%)
Oct 13, 2014 7.784 7.980 7.784 7.791 286,323 -0.02(-0.28%)
Oct 10, 2014 7.878 8.097 7.849 7.813 278,638 -0.12(-1.56%)
Oct 09, 2014 8.257 8.301 7.929 7.937 166,129 -0.34(-4.13%)
Oct 08, 2014 7.937 8.308 7.900 8.279 214,176 +0.30(+3.74%)
Oct 07, 2014 8.097 8.191 7.958 7.980 277,150 -0.20(-2.40%)
Oct 06, 2014 8.206 8.337 8.170 8.177 266,289 -0.12(-1.40%)
Oct 03, 2014 8.373 8.403 8.271 8.293 147,842 +0.04(+0.44%)
Oct 02, 2014 8.257 8.373 8.184 8.257 362,864 +0.02(+0.27%)
Oct 01, 2014 8.242 8.377 8.199 8.235 305,902 -0.06(-0.70%)
Sep 30, 2014 8.621 8.628 8.271 8.293 351,770 -0.29(-3.39%)
Sep 29, 2014 8.570 8.636 8.548 8.585 224,674 -0.14(-1.59%)
Sep 26, 2014 8.686 8.723 8.636 8.723 273,346 +0.04(+0.50%)
Sep 25, 2014 8.737 8.788 8.643 8.679 150,381 -0.12(-1.41%)
Sep 24, 2014 8.759 8.839 8.694 8.803 188,893 +0.08(+0.92%)
Sep 23, 2014 8.737 8.810 8.708 8.723 129,125 -0.03(-0.33%)
Sep 22, 2014 8.839 8.861 8.723 8.752 118,498 -0.15(-1.64%)
Sep 19, 2014 9.072 9.087 8.832 8.898 464,331 -0.09(-1.05%)
Sep 18, 2014 9.021 9.021 8.927 8.992 163,065 +0.01(+0.16%)
Sep 17, 2014 8.912 9.021 8.854 8.978 131,339 +0.11(+1.23%)
Sep 16, 2014 8.810 8.905 8.737 8.868 105,939 +0.04(+0.49%)
Sep 15, 2014 8.956 8.992 8.745 8.825 116,733 -0.13(-1.46%)
Sep 12, 2014 9.072 9.101 8.949 8.956 118,598 -0.12(-1.28%)
Sep 11, 2014 8.890 9.101 8.890 9.072 147,310 +0.10(+1.14%)
Sep 10, 2014 8.985 9.033 8.905 8.970 124,424 +0.02(+0.24%)
Sep 09, 2014 9.065 9.072 8.919 8.949 135,437 -0.15(-1.68%)
Sep 08, 2014 9.021 9.160 8.970 9.101 144,884 -0.01(-0.08%)
Sep 05, 2014 9.087 9.145 9.043 9.109 118,712 -0.03(-0.32%)
Sep 04, 2014 9.152 9.240 9.091 9.138 133,537 +0.04(+0.40%)
Sep 03, 2014 9.138 9.211 9.087 9.101 191,151 -0.01(-0.08%)
Sep 02, 2014 9.138 9.174 9.043 9.109 165,029 +0.03(+0.32%)
Aug 29, 2014 8.970 9.080 9.080 9.080 186,919 +0.12(+1.30%)
Aug 28, 2014 8.985 9.036 8.941 8.963 131,824 -0.06(-0.65%)
Aug 27, 2014 9.072 9.123 9.021 9.021 135,289 -0.01(-0.08%)
Aug 26, 2014 8.905 9.058 8.912 9.029 149,314 +0.12(+1.31%)
Aug 25, 2014 8.956 9.043 8.905 8.912 135,521 -0.05(-0.57%)
Aug 22, 2014 8.934 9.029 8.883 8.963 169,607 +0.04(+0.41%)
Aug 21, 2014 8.839 9.000 8.716 8.927 192,668 +0.10(+1.16%)
Aug 20, 2014 8.810 8.927 8.737 8.825 198,196 -0.04(-0.41%)
Aug 19, 2014 8.701 8.912 8.701 8.861 221,206 +0.15(+1.76%)
Aug 18, 2014 8.585 8.708 8.585 8.708 199,228 +0.19(+2.22%)
Aug 15, 2014 8.672 8.694 8.490 8.519 355,119 -0.05(-0.59%)
Aug 14, 2014 8.454 8.599 8.440 8.570 271,860 +0.15(+1.72%)
Aug 13, 2014 8.352 8.476 8.352 8.425 170,542 +0.08(+0.96%)
Aug 12, 2014 8.352 8.476 8.309 8.345 140,659 -0.05(-0.61%)
Aug 11, 2014 8.236 8.476 8.229 8.396 230,760 +0.16(+1.94%)
Aug 08, 2014 8.127 8.251 8.127 8.236 329,032 +0.09(+1.16%)
Aug 07, 2014 8.287 8.374 8.105 8.142 223,355 -0.09(-1.15%)
Aug 06, 2014 8.055 8.316 8.047 8.236 214,630 +0.11(+1.34%)
Aug 05, 2014 7.859 8.142 7.837 8.127 480,152 +0.20(+2.47%)
Aug 04, 2014 7.655 7.953 7.648 7.931 316,843 +0.33(+4.40%)
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.