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 (%)
Mar 31, 2015 12.72 12.84 12.65 12.77 390,950 +0.03(+0.23%)
Mar 30, 2015 12.78 12.89 12.73 12.74 473,991 +0.01(+0.06%)
Mar 27, 2015 12.46 12.75 12.46 12.73 224,120 +0.24(+1.94%)
Mar 26, 2015 12.44 12.63 12.33 12.49 141,422 +0.05(+0.41%)
Mar 25, 2015 12.82 12.82 12.38 12.44 166,553 -0.35(-2.75%)
Mar 24, 2015 12.67 12.87 12.64 12.79 152,472 +0.06(+0.46%)
Mar 23, 2015 12.75 12.90 12.73 12.73 167,414 -0.02(-0.17%)
Mar 20, 2015 12.31 12.93 12.31 12.75 474,779 +0.33(+2.65%)
Mar 19, 2015 12.34 12.46 12.27 12.42 129,644 +0.09(+0.71%)
Mar 18, 2015 12.06 12.39 12.06 12.34 190,810 +0.18(+1.51%)
Mar 17, 2015 11.93 12.25 11.88 12.15 289,027 +0.12(+0.97%)
Mar 16, 2015 12.10 12.16 12.00 12.03 146,268 -0.05(-0.42%)
Mar 13, 2015 12.08 12.14 11.84 12.09 207,315 +0.03(+0.24%)
Mar 12, 2015 11.84 12.12 11.84 12.06 224,015 +0.29(+2.49%)
Mar 11, 2015 11.70 11.81 11.67 11.76 246,434 +0.11(+0.94%)
Mar 10, 2015 11.71 11.87 11.61 11.65 197,880 -0.22(-1.85%)
Mar 09, 2015 11.80 11.97 11.79 11.87 125,646 +0.07(+0.62%)
Mar 06, 2015 11.88 12.06 11.76 11.80 191,951 -0.14(-1.17%)
Mar 05, 2015 11.85 11.97 11.78 11.94 172,789 +0.08(+0.68%)
Mar 04, 2015 11.90 11.95 11.82 11.86 144,284 -0.14(-1.16%)
Mar 03, 2015 12.03 12.06 11.95 12.00 240,851 -0.10(-0.79%)
Mar 02, 2015 11.95 12.14 11.92 12.09 190,735 +0.14(+1.16%)
Feb 27, 2015 11.90 11.98 11.87 11.95 196,463 +0.05(+0.43%)
Feb 26, 2015 11.94 12.01 11.85 11.90 159,907 -0.01(-0.12%)
Feb 25, 2015 11.95 12.03 11.88 11.92 132,090 -0.02(-0.18%)
Feb 24, 2015 11.96 12.10 11.87 11.94 161,939 +0.04(+0.37%)
Feb 23, 2015 11.82 12.01 11.73 11.90 170,004 +0.08(+0.68%)
Feb 20, 2015 11.80 11.92 11.68 11.82 120,696 +0.02(+0.19%)
Feb 19, 2015 11.78 11.93 11.64 11.79 160,144 +0.01(+0.06%)
Feb 18, 2015 11.49 11.84 11.48 11.79 315,399 +0.25(+2.15%)
Feb 17, 2015 11.50 11.68 11.38 11.54 239,889 +0.06(+0.51%)
Feb 13, 2015 11.49 11.48 11.48 11.48 332,285 -0.03(-0.25%)
Feb 12, 2015 11.65 11.68 11.44 11.51 188,488 -0.01(-0.13%)
Feb 11, 2015 11.52 11.68 11.52 11.52 167,144 +0.01(+0.06%)
Feb 10, 2015 11.50 11.62 11.33 11.52 230,078 +0.13(+1.16%)
Feb 09, 2015 11.36 11.69 11.32 11.38 355,159 -0.04(-0.32%)
Feb 06, 2015 11.41 11.52 11.33 11.42 285,469 +0.08(+0.71%)
Feb 05, 2015 11.19 11.41 11.17 11.34 213,515 +0.21(+1.90%)
Feb 04, 2015 11.25 11.31 11.11 11.13 249,208 -0.13(-1.17%)
Feb 03, 2015 11.14 11.30 10.96 11.26 319,175 +0.13(+1.18%)
Feb 02, 2015 10.83 11.14 10.74 11.13 548,378 +0.39(+3.68%)
Jan 30, 2015 10.71 10.82 10.46 10.73 479,655 +0.09(+0.82%)
Jan 29, 2015 9.952 10.70 9.945 10.65 425,222 +0.77(+7.85%)
Jan 28, 2015 10.20 10.25 9.821 9.872 188,328 -0.26(-2.60%)
Jan 27, 2015 10.03 10.22 9.952 10.13 209,867 +0.01(+0.07%)
Jan 26, 2015 9.989 10.30 9.894 10.13 364,822 +0.14(+1.39%)
Jan 23, 2015 10.00 10.11 9.916 9.989 178,267 -0.04(-0.44%)
Jan 22, 2015 9.748 10.08 9.740 10.03 330,314 +0.38(+3.94%)
Jan 21, 2015 9.653 9.821 9.631 9.653 118,407 -0.08(-0.83%)
Jan 20, 2015 9.908 9.930 9.689 9.733 174,282 -0.13(-1.33%)
Jan 16, 2015 9.594 9.879 9.594 9.864 158,092 +0.28(+2.90%)
Jan 15, 2015 9.916 9.916 9.543 9.587 185,497 -0.26(-2.67%)
Jan 14, 2015 9.718 10.03 9.718 9.850 230,382 -0.01(-0.07%)
Jan 13, 2015 9.886 10.14 9.704 9.857 222,803 +0.10(+1.05%)
Jan 12, 2015 9.733 9.806 9.609 9.755 165,838 +0.04(+0.38%)
Jan 09, 2015 9.660 9.810 9.579 9.718 125,655 +0.07(+0.76%)
Jan 08, 2015 9.616 9.718 9.558 9.645 225,124 +0.17(+1.77%)
Jan 07, 2015 9.506 9.579 9.397 9.477 116,629 +0.01(+0.15%)
Jan 06, 2015 9.579 9.674 9.294 9.463 170,740 -0.12(-1.30%)
Jan 05, 2015 9.587 9.799 9.543 9.587 160,272 -0.10(-1.06%)
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.