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: 4:10 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 (%)
Feb 27, 2015 11.89 11.98 11.86 11.95 196,525 +0.05(+0.43%)
Feb 26, 2015 11.94 12.01 11.85 11.90 159,958 -0.01(-0.12%)
Feb 25, 2015 11.94 12.03 11.88 11.91 132,132 -0.02(-0.18%)
Feb 24, 2015 11.96 12.10 11.86 11.94 161,990 +0.04(+0.37%)
Feb 23, 2015 11.82 12.01 11.72 11.89 170,058 +0.08(+0.68%)
Feb 20, 2015 11.80 11.91 11.68 11.81 120,735 +0.02(+0.19%)
Feb 19, 2015 11.78 11.92 11.64 11.79 160,194 +0.01(+0.06%)
Feb 18, 2015 11.48 11.83 11.48 11.78 315,499 +0.25(+2.15%)
Feb 17, 2015 11.50 11.68 11.38 11.53 239,965 +0.06(+0.51%)
Feb 13, 2015 11.48 11.48 11.48 11.48 332,390 -0.03(-0.25%)
Feb 12, 2015 11.64 11.68 11.43 11.50 188,547 -0.01(-0.13%)
Feb 11, 2015 11.52 11.68 11.51 11.52 167,197 +0.01(+0.06%)
Feb 10, 2015 11.50 11.62 11.32 11.51 230,151 +0.13(+1.16%)
Feb 09, 2015 11.35 11.69 11.31 11.38 355,271 -0.04(-0.32%)
Feb 06, 2015 11.41 11.52 11.32 11.42 285,559 +0.08(+0.71%)
Feb 05, 2015 11.19 11.41 11.16 11.34 213,582 +0.21(+1.90%)
Feb 04, 2015 11.24 11.31 11.11 11.12 249,287 -0.13(-1.17%)
Feb 03, 2015 11.14 11.30 10.96 11.26 319,276 +0.13(+1.18%)
Feb 02, 2015 10.83 11.14 10.74 11.12 548,551 +0.39(+3.68%)
Jan 30, 2015 10.71 10.82 10.46 10.73 479,806 +0.09(+0.82%)
Jan 29, 2015 9.949 10.70 9.942 10.64 425,356 +0.77(+7.85%)
Jan 28, 2015 10.20 10.25 9.817 9.869 188,387 -0.26(-2.60%)
Jan 27, 2015 10.02 10.22 9.949 10.13 209,934 +0.01(+0.07%)
Jan 26, 2015 9.985 10.29 9.891 10.12 364,937 +0.14(+1.39%)
Jan 23, 2015 10.00 10.10 9.912 9.985 178,324 -0.04(-0.44%)
Jan 22, 2015 9.744 10.08 9.737 10.03 330,418 +0.38(+3.94%)
Jan 21, 2015 9.649 9.817 9.628 9.649 118,444 -0.08(-0.83%)
Jan 20, 2015 9.905 9.927 9.686 9.730 174,337 -0.13(-1.33%)
Jan 16, 2015 9.591 9.876 9.591 9.861 158,142 +0.28(+2.90%)
Jan 15, 2015 9.912 9.912 9.540 9.584 185,556 -0.26(-2.67%)
Jan 14, 2015 9.715 10.02 9.715 9.847 230,455 -0.01(-0.07%)
Jan 13, 2015 9.883 10.14 9.701 9.854 222,873 +0.10(+1.05%)
Jan 12, 2015 9.730 9.803 9.606 9.752 165,891 +0.04(+0.38%)
Jan 09, 2015 9.657 9.807 9.576 9.715 125,694 +0.07(+0.76%)
Jan 08, 2015 9.613 9.715 9.555 9.642 225,195 +0.17(+1.77%)
Jan 07, 2015 9.503 9.576 9.394 9.474 116,666 +0.01(+0.15%)
Jan 06, 2015 9.576 9.671 9.292 9.460 170,794 -0.12(-1.30%)
Jan 05, 2015 9.584 9.796 9.540 9.584 160,323 -0.10(-1.06%)
Jan 02, 2015 9.788 9.810 9.525 9.686 165,412 -0.03(-0.30%)
Dec 31, 2014 9.861 9.715 9.715 9.715 178,515 -0.10(-1.04%)
Dec 30, 2014 9.978 10.01 9.810 9.817 149,919 -0.17(-1.68%)
Dec 29, 2014 9.920 10.04 9.898 9.985 177,016 +0.09(+0.89%)
Dec 26, 2014 9.679 9.978 9.671 9.898 143,020 +0.24(+2.50%)
Dec 24, 2014 9.569 9.657 9.657 9.657 131,970 +0.09(+0.99%)
Dec 23, 2014 9.584 9.671 9.503 9.562 203,056 +0.09(+0.93%)
Dec 22, 2014 9.467 9.671 9.430 9.474 266,691 -0.01(-0.15%)
Dec 19, 2014 9.313 9.489 9.262 9.489 644,475 +0.17(+1.80%)
Dec 18, 2014 9.248 9.343 9.102 9.321 180,752 +0.19(+2.08%)
Dec 17, 2014 8.773 9.145 8.714 9.131 194,429 +0.40(+4.60%)
Dec 16, 2014 8.707 9.014 8.707 8.729 184,480 -0.04(-0.42%)
Dec 15, 2014 8.919 8.956 8.736 8.766 256,678 -0.07(-0.83%)
Dec 12, 2014 8.824 8.948 8.751 8.839 237,211 -0.12(-1.39%)
Dec 11, 2014 9.014 9.240 8.941 8.963 174,358 +0.03(+0.33%)
Dec 10, 2014 9.284 9.284 8.875 8.934 212,539 -0.37(-3.93%)
Dec 09, 2014 8.919 9.321 8.861 9.299 207,253 +0.24(+2.66%)
Dec 08, 2014 9.226 9.306 9.014 9.058 127,790 -0.23(-2.52%)
Dec 05, 2014 9.240 9.372 9.197 9.292 119,898 +0.07(+0.79%)
Dec 04, 2014 9.211 9.292 9.102 9.218 141,232 +0.00(+0.00%)
Dec 03, 2014 9.218 9.328 9.138 9.218 107,683 +0.03(+0.32%)
Dec 02, 2014 9.029 9.240 8.941 9.189 102,203 +0.21(+2.36%)
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.