Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.700 8.237 7.700 8.223 323,271 +0.56(+7.29%)
Dec 28, 2012 7.664 7.843 7.643 7.664 118,118 -0.08(-1.02%)
Dec 27, 2012 7.793 7.800 7.549 7.743 89,331 -0.04(-0.55%)
Dec 26, 2012 7.850 7.879 7.657 7.786 138,049 -0.09(-1.18%)
Dec 24, 2012 7.865 7.879 7.800 7.879 65,373 +0.00(+0.00%)
Dec 21, 2012 7.571 7.879 7.449 7.879 622,630 +0.02(+0.27%)
Dec 20, 2012 7.771 7.922 7.700 7.857 184,603 +0.11(+1.39%)
Dec 19, 2012 7.865 7.879 7.693 7.750 152,662 -0.12(-1.55%)
Dec 18, 2012 7.779 7.886 7.721 7.872 152,602 +0.11(+1.38%)
Dec 17, 2012 7.585 7.857 7.585 7.764 178,977 +0.21(+2.75%)
Dec 14, 2012 7.428 7.728 7.385 7.557 135,427 +0.10(+1.34%)
Dec 13, 2012 7.557 7.578 7.370 7.456 164,186 -0.11(-1.42%)
Dec 12, 2012 7.836 7.836 7.542 7.564 160,323 -0.21(-2.76%)
Dec 11, 2012 7.771 7.865 7.736 7.779 163,300 +0.06(+0.84%)
Dec 10, 2012 7.671 7.764 7.607 7.714 175,623 +0.05(+0.65%)
Dec 07, 2012 7.664 7.707 7.592 7.664 171,626 +0.04(+0.56%)
Dec 06, 2012 7.578 7.628 7.471 7.621 113,490 +0.03(+0.38%)
Dec 05, 2012 7.607 7.657 7.478 7.592 110,057 +0.03(+0.38%)
Dec 04, 2012 7.607 7.700 7.478 7.564 170,016 +0.13(+1.73%)
Nov 30, 2012 7.206 7.449 7.177 7.435 473,752 +0.25(+3.49%)
Nov 29, 2012 7.127 7.213 7.080 7.184 171,736 +0.16(+2.35%)
Nov 28, 2012 6.976 7.077 6.847 7.019 154,711 -0.01(-0.10%)
Nov 27, 2012 6.984 7.134 6.955 7.027 189,886 +0.02(+0.26%)
Nov 26, 2012 6.859 7.009 6.837 7.009 215,949 +0.09(+1.34%)
Nov 23, 2012 6.723 6.916 6.723 6.916 195,945 +0.23(+3.42%)
Nov 21, 2012 6.287 6.830 6.287 6.687 281,520 +0.45(+7.22%)
Nov 20, 2012 6.223 6.273 6.166 6.237 120,925 +0.04(+0.58%)
Nov 19, 2012 6.137 6.201 6.037 6.201 191,193 +0.18(+2.97%)
Nov 16, 2012 5.787 6.037 5.751 6.023 194,741 +0.21(+3.56%)
Nov 15, 2012 5.751 5.908 5.744 5.816 321,044 +0.06(+0.99%)
Nov 14, 2012 6.237 6.351 5.737 5.758 579,163 -0.61(-9.54%)
Nov 13, 2012 6.430 6.509 6.337 6.366 126,009 -0.16(-2.52%)
Nov 12, 2012 6.609 6.651 6.444 6.530 62,164 -0.03(-0.44%)
Nov 09, 2012 6.530 6.716 6.509 6.559 96,128 -0.04(-0.54%)
Nov 08, 2012 6.773 6.773 6.551 6.594 153,642 -0.17(-2.53%)
Nov 07, 2012 7.066 7.066 6.751 6.766 189,642 -0.39(-5.39%)
Nov 06, 2012 7.237 7.273 7.137 7.152 83,374 -0.01(-0.20%)
Nov 05, 2012 7.102 7.202 7.087 7.166 101,059 +0.09(+1.21%)
Nov 02, 2012 7.480 7.480 7.080 7.080 136,654 -0.34(-4.62%)
Nov 01, 2012 7.287 7.423 7.259 7.423 141,727 +0.17(+2.36%)
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%)
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.