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

Griffon Corp (NY: GFF )

66.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 28, 2012 7.425 7.504 7.340 7.361 170,471 -0.13(-1.72%)
Sep 27, 2012 7.204 7.533 7.175 7.490 278,817 +0.31(+4.38%)
Sep 26, 2012 7.368 7.382 7.147 7.175 199,105 -0.21(-2.81%)
Sep 25, 2012 7.918 7.918 7.368 7.382 265,597 -0.49(-6.18%)
Sep 24, 2012 7.740 7.918 7.697 7.868 155,699 +0.07(+0.92%)
Sep 21, 2012 7.740 7.804 7.697 7.797 354,104 +0.15(+1.96%)
Sep 20, 2012 7.490 7.697 7.427 7.647 166,293 +0.11(+1.52%)
Sep 19, 2012 7.518 7.533 7.382 7.533 455,740 +0.07(+0.96%)
Sep 18, 2012 7.340 7.511 7.340 7.461 113,709 +0.10(+1.36%)
Sep 17, 2012 7.368 7.554 7.268 7.361 220,166 -0.01(-0.10%)
Sep 14, 2012 7.232 7.565 7.218 7.368 680,275 +0.14(+1.88%)
Sep 13, 2012 7.147 7.290 7.118 7.232 324,505 +0.09(+1.20%)
Sep 12, 2012 7.068 7.197 7.047 7.147 334,793 +0.07(+1.01%)
Sep 11, 2012 7.139 7.161 7.068 7.075 648,328 -0.05(-0.70%)
Sep 10, 2012 7.111 7.161 7.097 7.125 456,496 +0.03(+0.40%)
Sep 07, 2012 7.147 7.175 7.097 7.097 354,041 -0.06(-0.80%)
Sep 06, 2012 7.061 7.182 7.047 7.154 373,826 +0.17(+2.46%)
Sep 05, 2012 7.039 7.047 6.947 6.982 220,280 -0.01(-0.10%)
Sep 04, 2012 6.939 7.054 6.818 6.989 240,739 +0.08(+1.14%)
Aug 31, 2012 6.989 7.017 6.889 6.911 209,955 +0.03(+0.42%)
Aug 30, 2012 6.846 6.932 6.832 6.882 154,240 -0.04(-0.52%)
Aug 29, 2012 6.904 6.989 6.868 6.918 215,895 +0.02(+0.31%)
Aug 27, 2012 6.947 6.954 6.861 6.897 106,202 +0.01(+0.10%)
Aug 24, 2012 6.832 6.918 6.825 6.889 226,757 +0.03(+0.42%)
Aug 23, 2012 7.003 7.018 6.754 6.861 176,000 -0.16(-2.24%)
Aug 22, 2012 7.032 7.067 6.968 7.018 178,851 -0.04(-0.61%)
Aug 21, 2012 7.167 7.167 7.025 7.060 195,891 -0.07(-1.00%)
Aug 20, 2012 7.110 7.146 7.018 7.132 109,257 +0.01(+0.10%)
Aug 17, 2012 7.125 7.153 7.089 7.125 321,365 -0.01(-0.10%)
Aug 16, 2012 7.032 7.167 7.032 7.132 189,223 +0.05(+0.70%)
Aug 15, 2012 6.875 7.082 6.875 7.082 141,782 +0.19(+2.80%)
Aug 14, 2012 7.110 7.146 6.854 6.889 205,321 -0.14(-2.03%)
Aug 13, 2012 7.018 7.110 6.904 7.032 124,465 -0.01(-0.10%)
Aug 10, 2012 7.068 7.125 6.996 7.039 97,616 -0.04(-0.50%)
Aug 09, 2012 7.039 7.146 7.025 7.075 177,294 +0.01(+0.20%)
Aug 08, 2012 7.125 7.125 6.918 7.060 140,395 -0.11(-1.59%)
Aug 07, 2012 7.381 7.381 7.103 7.175 226,501 -0.13(-1.76%)
Aug 06, 2012 7.089 7.346 7.032 7.303 306,052 +0.26(+3.64%)
Aug 03, 2012 6.155 7.132 6.155 7.046 390,318 +1.09(+18.32%)
Aug 02, 2012 5.927 6.119 5.927 5.955 180,378 -0.01(-0.24%)
Aug 01, 2012 6.333 6.347 5.912 5.969 265,557 -0.30(-4.78%)
Jul 31, 2012 6.369 6.397 6.240 6.269 185,065 -0.14(-2.22%)
Jul 30, 2012 6.597 6.661 6.411 6.411 76,506 -0.20(-3.02%)
Jul 27, 2012 6.319 6.625 6.255 6.611 151,224 +0.36(+5.70%)
Jul 26, 2012 6.290 6.362 6.098 6.255 104,408 +0.11(+1.86%)
Jul 25, 2012 6.276 6.290 6.076 6.140 136,586 -0.13(-2.05%)
Jul 24, 2012 6.511 6.526 6.247 6.269 145,049 -0.22(-3.41%)
Jul 23, 2012 6.433 6.633 6.433 6.490 132,377 -0.11(-1.62%)
Jul 20, 2012 6.447 6.647 6.447 6.597 197,788 +0.10(+1.54%)
Jul 19, 2012 6.611 6.611 6.397 6.497 83,432 -0.11(-1.62%)
Jul 18, 2012 6.411 6.604 6.392 6.604 128,451 +0.16(+2.43%)
Jul 17, 2012 6.497 6.518 6.290 6.447 114,004 -0.04(-0.66%)
Jul 16, 2012 6.333 6.518 6.255 6.490 223,839 +0.16(+2.48%)
Jul 13, 2012 6.226 6.347 6.198 6.333 167,133 +0.14(+2.19%)
Jul 12, 2012 6.062 6.212 6.019 6.198 99,576 +0.06(+1.05%)
Jul 11, 2012 6.140 6.190 6.076 6.133 113,702 +0.00(+0.00%)
Jul 10, 2012 6.169 6.226 6.055 6.133 140,993 +0.01(+0.23%)
Jul 09, 2012 6.041 6.126 5.955 6.119 269,549 +0.05(+0.82%)
Jul 06, 2012 6.105 6.169 6.041 6.069 126,299 -0.13(-2.07%)
Jul 05, 2012 6.140 6.255 6.126 6.198 92,138 +0.03(+0.46%)
Jul 03, 2012 6.083 6.183 6.069 6.169 136,317 +0.05(+0.82%)
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.