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 (%)
Dec 31, 2014 9.864 9.718 9.718 9.718 178,459 -0.10(-1.04%)
Dec 30, 2014 9.981 10.02 9.813 9.821 149,871 -0.17(-1.68%)
Dec 29, 2014 9.923 10.05 9.901 9.989 176,960 +0.09(+0.89%)
Dec 26, 2014 9.682 9.981 9.674 9.901 142,975 +0.24(+2.50%)
Dec 24, 2014 9.572 9.660 9.660 9.660 131,928 +0.09(+0.99%)
Dec 23, 2014 9.587 9.674 9.506 9.565 202,992 +0.09(+0.93%)
Dec 22, 2014 9.470 9.674 9.433 9.477 266,606 -0.01(-0.15%)
Dec 19, 2014 9.316 9.492 9.265 9.492 644,271 +0.17(+1.80%)
Dec 18, 2014 9.251 9.346 9.104 9.324 180,695 +0.19(+2.08%)
Dec 17, 2014 8.776 9.148 8.717 9.134 194,367 +0.40(+4.60%)
Dec 16, 2014 8.710 9.017 8.710 8.732 184,422 -0.04(-0.42%)
Dec 15, 2014 8.922 8.958 8.739 8.768 256,597 -0.07(-0.83%)
Dec 12, 2014 8.827 8.951 8.754 8.841 237,136 -0.12(-1.39%)
Dec 11, 2014 9.017 9.243 8.944 8.966 174,303 +0.03(+0.33%)
Dec 10, 2014 9.287 9.287 8.878 8.936 212,472 -0.37(-3.93%)
Dec 09, 2014 8.922 9.324 8.863 9.302 207,188 +0.24(+2.66%)
Dec 08, 2014 9.229 9.309 9.017 9.061 127,750 -0.23(-2.52%)
Dec 05, 2014 9.243 9.375 9.199 9.294 119,860 +0.07(+0.79%)
Dec 04, 2014 9.214 9.294 9.104 9.221 141,188 +0.00(+0.00%)
Dec 03, 2014 9.221 9.331 9.141 9.221 107,649 +0.03(+0.32%)
Dec 02, 2014 9.031 9.243 8.944 9.192 102,170 +0.21(+2.36%)
Dec 01, 2014 9.024 9.090 8.944 8.980 126,838 -0.09(-0.97%)
Nov 28, 2014 9.286 9.286 9.053 9.068 66,586 -0.20(-2.12%)
Nov 26, 2014 9.199 9.265 9.265 9.265 157,891 +0.03(+0.32%)
Nov 25, 2014 9.272 9.330 9.184 9.235 79,761 +0.01(+0.08%)
Nov 24, 2014 9.119 9.272 9.097 9.228 133,647 +0.09(+1.04%)
Nov 21, 2014 9.294 9.294 9.090 9.134 212,042 -0.04(-0.48%)
Nov 20, 2014 8.922 9.199 8.912 9.177 116,663 +0.16(+1.78%)
Nov 19, 2014 9.257 9.257 8.908 9.017 244,238 -0.20(-2.21%)
Nov 18, 2014 9.170 9.257 9.119 9.221 173,894 +0.09(+0.96%)
Nov 17, 2014 9.228 9.276 9.032 9.134 129,922 -0.14(-1.49%)
Nov 14, 2014 9.177 9.294 9.170 9.272 176,929 +0.09(+0.95%)
Nov 13, 2014 9.097 9.301 9.097 9.184 156,085 -0.03(-0.32%)
Nov 12, 2014 9.053 9.243 9.053 9.214 145,145 +0.11(+1.20%)
Nov 11, 2014 9.192 9.228 9.075 9.104 198,474 -0.07(-0.71%)
Nov 10, 2014 9.148 9.192 9.061 9.170 145,478 +0.07(+0.72%)
Nov 07, 2014 9.112 9.155 9.046 9.104 159,027 -0.04(-0.40%)
Nov 06, 2014 9.104 9.184 8.973 9.141 267,777 +0.06(+0.64%)
Nov 05, 2014 9.104 9.112 9.004 9.083 353,778 +0.11(+1.22%)
Nov 04, 2014 8.937 9.083 8.937 8.973 160,619 -0.04(-0.48%)
Nov 03, 2014 8.951 9.053 8.922 9.017 182,824 +0.07(+0.73%)
Oct 31, 2014 8.981 9.002 8.813 8.951 379,296 +0.17(+1.99%)
Oct 30, 2014 8.551 8.806 8.529 8.777 223,312 +0.15(+1.77%)
Oct 29, 2014 8.624 8.718 8.558 8.624 252,359 -0.01(-0.17%)
Oct 28, 2014 8.354 8.638 8.354 8.638 305,288 +0.32(+3.85%)
Oct 27, 2014 8.325 8.420 8.420 8.318 162,366 -0.10(-1.21%)
Oct 24, 2014 8.427 8.471 8.354 8.420 110,251 +0.02(+0.26%)
Oct 23, 2014 8.274 8.485 8.230 8.398 183,923 +0.25(+3.04%)
Oct 22, 2014 8.143 8.332 8.107 8.150 362,244 +0.04(+0.54%)
Oct 21, 2014 8.070 8.136 8.005 8.107 402,131 +0.13(+1.64%)
Oct 20, 2014 7.830 8.128 7.830 7.975 365,457 +0.07(+0.92%)
Oct 17, 2014 8.041 8.063 7.877 7.903 438,857 -0.03(-0.37%)
Oct 16, 2014 7.735 8.143 7.735 7.932 462,173 +0.02(+0.28%)
Oct 15, 2014 7.691 7.983 7.677 7.910 375,297 +0.04(+0.56%)
Oct 14, 2014 7.866 7.983 7.799 7.866 353,807 +0.07(+0.93%)
Oct 13, 2014 7.786 7.983 7.786 7.793 286,233 -0.02(-0.28%)
Oct 10, 2014 7.881 8.099 7.852 7.815 278,549 -0.12(-1.56%)
Oct 09, 2014 8.259 8.303 7.932 7.939 166,076 -0.34(-4.13%)
Oct 08, 2014 7.939 8.310 7.903 8.281 214,108 +0.30(+3.74%)
Oct 07, 2014 8.099 8.194 7.961 7.983 277,063 -0.20(-2.40%)
Oct 06, 2014 8.209 8.340 8.172 8.179 266,205 -0.12(-1.40%)
Oct 03, 2014 8.376 8.405 8.274 8.296 147,795 +0.04(+0.44%)
Oct 02, 2014 8.259 8.376 8.187 8.259 362,749 +0.02(+0.27%)
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.