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

Griffon Corp (NY: GFF )

68.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2012 6.354 6.383 6.226 6.255 185,483 -0.14(-2.22%)
Jul 30, 2012 6.582 6.646 6.397 6.397 76,679 -0.20(-3.02%)
Jul 27, 2012 6.305 6.611 6.241 6.596 151,565 +0.36(+5.70%)
Jul 26, 2012 6.276 6.347 6.084 6.241 104,643 +0.11(+1.86%)
Jul 25, 2012 6.262 6.276 6.063 6.127 136,894 -0.13(-2.05%)
Jul 24, 2012 6.497 6.511 6.233 6.255 145,376 -0.22(-3.41%)
Jul 23, 2012 6.418 6.618 6.418 6.475 132,676 -0.11(-1.62%)
Jul 20, 2012 6.433 6.632 6.433 6.582 198,235 +0.10(+1.54%)
Jul 19, 2012 6.596 6.596 6.383 6.482 83,620 -0.11(-1.62%)
Jul 18, 2012 6.397 6.589 6.378 6.589 128,741 +0.16(+2.43%)
Jul 17, 2012 6.482 6.504 6.276 6.433 114,262 -0.04(-0.66%)
Jul 16, 2012 6.319 6.504 6.241 6.475 224,344 +0.16(+2.48%)
Jul 13, 2012 6.212 6.333 6.184 6.319 167,510 +0.14(+2.19%)
Jul 12, 2012 6.048 6.198 6.006 6.184 99,801 +0.06(+1.05%)
Jul 11, 2012 6.127 6.176 6.063 6.120 113,958 +0.00(+0.00%)
Jul 10, 2012 6.155 6.212 6.041 6.120 141,311 +0.01(+0.23%)
Jul 09, 2012 6.027 6.112 5.942 6.105 270,157 +0.05(+0.82%)
Jul 06, 2012 6.091 6.155 6.027 6.056 126,584 -0.13(-2.07%)
Jul 05, 2012 6.127 6.241 6.112 6.184 92,345 +0.03(+0.46%)
Jul 03, 2012 6.070 6.169 6.056 6.155 136,625 +0.05(+0.82%)
Jul 02, 2012 6.112 6.134 5.970 6.105 270,436 +0.00(+0.00%)
Jun 29, 2012 6.155 6.212 6.048 6.105 242,772 +0.13(+2.14%)
Jun 28, 2012 5.991 6.066 5.863 5.977 155,850 -0.09(-1.52%)
Jun 27, 2012 5.856 6.077 5.856 6.070 161,626 +0.21(+3.65%)
Jun 26, 2012 5.828 5.949 5.778 5.856 149,410 +0.06(+1.11%)
Jun 25, 2012 5.693 5.870 5.636 5.792 218,561 -0.04(-0.61%)
Jun 22, 2012 5.614 5.870 5.593 5.828 404,289 +0.27(+4.87%)
Jun 21, 2012 5.735 5.785 5.550 5.557 241,176 -0.20(-3.46%)
Jun 20, 2012 5.842 5.927 5.757 5.757 216,254 -0.10(-1.70%)
Jun 19, 2012 5.671 5.870 5.671 5.856 196,004 +0.23(+4.05%)
Jun 18, 2012 5.565 5.728 5.522 5.629 284,783 +0.02(+0.38%)
Jun 15, 2012 5.693 5.796 5.529 5.607 2,131,879 -0.06(-1.00%)
Jun 14, 2012 5.600 5.785 5.515 5.664 189,697 +0.09(+1.53%)
Jun 13, 2012 5.664 5.721 5.557 5.579 241,016 -0.10(-1.75%)
Jun 12, 2012 5.636 5.792 5.614 5.678 231,823 +0.08(+1.40%)
Jun 11, 2012 5.906 5.927 5.586 5.600 289,112 -0.23(-3.91%)
Jun 08, 2012 5.764 5.849 5.614 5.828 138,464 +0.04(+0.61%)
Jun 07, 2012 5.984 5.984 5.785 5.792 179,427 -0.06(-0.97%)
Jun 06, 2012 5.607 5.856 5.607 5.849 186,636 +0.31(+5.52%)
Jun 05, 2012 5.429 5.593 5.408 5.543 177,464 +0.07(+1.30%)
Jun 04, 2012 5.387 5.486 5.372 5.472 198,303 +0.11(+1.99%)
Jun 01, 2012 5.579 5.593 5.365 5.365 229,774 -0.33(-5.87%)
May 31, 2012 5.607 5.785 5.536 5.700 241,623 +0.09(+1.52%)
May 30, 2012 5.685 5.721 5.572 5.614 196,387 -0.17(-2.95%)
May 29, 2012 5.650 5.814 5.607 5.785 106,466 +0.22(+3.96%)
May 25, 2012 5.607 5.671 5.550 5.565 204,154 -0.06(-1.01%)
May 24, 2012 5.586 5.721 5.458 5.621 214,850 +0.05(+0.89%)
May 23, 2012 5.451 5.628 5.444 5.572 266,390 +0.04(+0.64%)
May 22, 2012 5.742 5.792 5.489 5.536 268,659 -0.23(-3.94%)
May 21, 2012 5.742 5.827 5.650 5.763 194,858 +0.06(+1.12%)
May 18, 2012 5.685 5.770 5.614 5.699 334,695 +0.03(+0.50%)
May 17, 2012 5.841 5.884 5.657 5.671 258,217 -0.16(-2.68%)
May 16, 2012 5.955 5.983 5.806 5.827 152,638 -0.08(-1.32%)
May 15, 2012 5.877 6.019 5.856 5.905 127,296 +0.01(+0.12%)
May 14, 2012 6.005 6.083 5.891 5.898 184,026 -0.21(-3.48%)
May 11, 2012 6.097 6.303 6.040 6.111 210,970 -0.07(-1.15%)
May 10, 2012 6.416 6.416 6.139 6.182 243,584 -0.14(-2.24%)
May 09, 2012 6.359 6.736 6.218 6.324 265,607 -0.23(-3.57%)
May 08, 2012 6.537 6.615 6.402 6.558 139,545 -0.06(-0.96%)
May 07, 2012 6.494 6.686 6.494 6.622 90,796 +0.10(+1.52%)
May 04, 2012 6.729 6.764 6.509 6.523 188,099 -0.26(-3.87%)
May 03, 2012 7.041 7.069 6.750 6.785 138,683 -0.24(-3.43%)
May 02, 2012 6.814 7.083 6.800 7.027 154,604 +0.16(+2.27%)
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.