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

Griffon Corp (NY: GFF )

66.31 +0.21 (+0.32%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Sep 30, 2013 8.855 9.144 8.855 9.043 275,207 +0.02(+0.24%)
Sep 27, 2013 8.884 9.136 8.884 9.021 76,094 +0.04(+0.48%)
Sep 26, 2013 8.798 8.978 8.718 8.978 94,187 +0.22(+2.55%)
Sep 25, 2013 8.999 8.999 8.733 8.754 82,387 -0.25(-2.80%)
Sep 24, 2013 8.754 9.021 8.733 9.007 251,035 +0.24(+2.71%)
Sep 23, 2013 8.740 8.848 8.653 8.769 101,413 -0.01(-0.16%)
Sep 20, 2013 8.862 8.935 8.761 8.783 280,781 -0.01(-0.08%)
Sep 19, 2013 8.935 8.971 8.740 8.790 66,837 -0.09(-1.06%)
Sep 18, 2013 8.697 8.999 8.603 8.884 103,838 +0.22(+2.50%)
Sep 17, 2013 8.653 8.711 8.531 8.668 140,022 -0.01(-0.17%)
Sep 16, 2013 8.653 8.704 8.581 8.682 121,127 +0.10(+1.18%)
Sep 13, 2013 8.451 8.617 8.451 8.581 85,016 +0.18(+2.15%)
Sep 12, 2013 8.480 8.639 8.379 8.401 63,284 -0.10(-1.19%)
Sep 11, 2013 8.444 8.697 8.430 8.502 132,888 +0.02(+0.26%)
Sep 10, 2013 8.624 8.639 8.408 8.480 88,870 -0.10(-1.18%)
Sep 09, 2013 8.163 8.596 8.163 8.581 85,464 +0.45(+5.50%)
Sep 06, 2013 8.221 8.271 7.932 8.134 69,261 -0.01(-0.18%)
Sep 05, 2013 7.932 8.185 7.932 8.149 73,739 +0.22(+2.73%)
Sep 04, 2013 7.990 8.062 7.838 7.932 318,221 -0.05(-0.63%)
Sep 03, 2013 8.177 8.336 7.968 7.983 148,546 +0.03(+0.36%)
Aug 30, 2013 8.408 8.480 7.918 7.954 217,770 -0.49(-5.81%)
Aug 29, 2013 8.242 8.502 8.170 8.444 83,151 +0.17(+2.09%)
Aug 28, 2013 8.221 8.444 8.221 8.271 90,165 +0.03(+0.35%)
Aug 27, 2013 8.415 8.603 8.192 8.242 123,600 -0.34(-3.95%)
Aug 26, 2013 8.523 8.646 8.495 8.581 185,558 +0.06(+0.76%)
Aug 23, 2013 8.624 8.639 8.459 8.516 110,474 -0.10(-1.13%)
Aug 22, 2013 8.261 8.628 8.232 8.614 156,250 +0.41(+5.00%)
Aug 21, 2013 8.239 8.365 8.110 8.203 81,939 -0.09(-1.04%)
Aug 20, 2013 7.937 8.297 7.937 8.290 121,132 +0.35(+4.35%)
Aug 19, 2013 7.944 8.009 7.808 7.944 146,543 -0.04(-0.45%)
Aug 16, 2013 7.995 8.203 7.930 7.980 128,095 -0.08(-0.98%)
Aug 15, 2013 8.132 8.225 8.045 8.060 79,524 -0.22(-2.61%)
Aug 14, 2013 8.391 8.434 8.272 8.275 75,484 -0.09(-1.12%)
Aug 13, 2013 8.391 8.455 8.247 8.369 43,651 +0.00(+0.00%)
Aug 12, 2013 8.290 8.470 8.274 8.369 67,326 -0.04(-0.43%)
Aug 09, 2013 8.470 8.527 8.376 8.405 82,035 -0.10(-1.18%)
Aug 08, 2013 8.484 8.549 8.376 8.506 102,189 +0.08(+0.94%)
Aug 07, 2013 8.383 8.434 8.096 8.427 108,735 -0.05(-0.59%)
Aug 06, 2013 8.830 8.830 8.419 8.477 96,016 -0.37(-4.23%)
Aug 05, 2013 8.664 8.851 8.664 8.851 103,623 +0.14(+1.57%)
Aug 02, 2013 8.642 8.714 8.412 8.714 65,593 +0.03(+0.33%)
Aug 01, 2013 8.642 8.815 8.635 8.686 90,726 +0.12(+1.43%)
Jul 31, 2013 8.628 8.722 8.549 8.563 157,210 -0.04(-0.50%)
Jul 30, 2013 8.650 8.714 8.412 8.606 141,323 +0.04(+0.42%)
Jul 29, 2013 8.592 8.808 8.498 8.570 75,149 -0.03(-0.33%)
Jul 26, 2013 8.801 8.887 8.578 8.599 242,364 -0.27(-3.08%)
Jul 25, 2013 8.909 8.937 8.808 8.873 207,281 -0.06(-0.72%)
Jul 24, 2013 9.067 9.067 8.909 8.937 82,274 -0.07(-0.80%)
Jul 23, 2013 9.009 9.038 8.937 9.009 64,252 +0.03(+0.32%)
Jul 22, 2013 8.959 8.988 8.794 8.981 88,517 +0.02(+0.24%)
Jul 19, 2013 8.858 8.981 8.858 8.959 134,175 +0.07(+0.81%)
Jul 18, 2013 8.822 9.081 8.822 8.887 156,799 +0.11(+1.23%)
Jul 17, 2013 8.894 8.988 8.750 8.779 68,614 -0.06(-0.73%)
Jul 16, 2013 8.779 8.880 8.750 8.844 113,150 +0.06(+0.74%)
Jul 15, 2013 8.707 8.834 8.664 8.779 89,702 +0.09(+0.99%)
Jul 12, 2013 8.621 8.743 8.606 8.693 61,639 +0.05(+0.58%)
Jul 11, 2013 8.671 8.729 8.621 8.642 153,475 +0.10(+1.18%)
Jul 10, 2013 8.592 8.635 8.340 8.542 218,424 -0.04(-0.50%)
Jul 09, 2013 8.542 8.657 8.498 8.585 257,966 +0.09(+1.10%)
Jul 08, 2013 8.506 8.506 8.376 8.491 161,536 +0.02(+0.25%)
Jul 05, 2013 8.470 8.470 8.319 8.470 80,840 +0.12(+1.47%)
Jul 03, 2013 8.239 8.362 8.232 8.347 67,630 +0.07(+0.87%)
Jul 02, 2013 8.261 8.340 8.182 8.275 188,373 +0.03(+0.35%)
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.