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 (%)
Sep 30, 2014 8.621 8.628 8.271 8.293 351,770 -0.29(-3.39%)
Sep 29, 2014 8.570 8.636 8.548 8.585 224,674 -0.14(-1.59%)
Sep 26, 2014 8.686 8.723 8.636 8.723 273,346 +0.04(+0.50%)
Sep 25, 2014 8.737 8.788 8.643 8.679 150,381 -0.12(-1.41%)
Sep 24, 2014 8.759 8.839 8.694 8.803 188,893 +0.08(+0.92%)
Sep 23, 2014 8.737 8.810 8.708 8.723 129,125 -0.03(-0.33%)
Sep 22, 2014 8.839 8.861 8.723 8.752 118,498 -0.15(-1.64%)
Sep 19, 2014 9.072 9.087 8.832 8.898 464,331 -0.09(-1.05%)
Sep 18, 2014 9.021 9.021 8.927 8.992 163,065 +0.01(+0.16%)
Sep 17, 2014 8.912 9.021 8.854 8.978 131,339 +0.11(+1.23%)
Sep 16, 2014 8.810 8.905 8.737 8.868 105,939 +0.04(+0.49%)
Sep 15, 2014 8.956 8.992 8.745 8.825 116,733 -0.13(-1.46%)
Sep 12, 2014 9.072 9.101 8.949 8.956 118,598 -0.12(-1.28%)
Sep 11, 2014 8.890 9.101 8.890 9.072 147,310 +0.10(+1.14%)
Sep 10, 2014 8.985 9.033 8.905 8.970 124,424 +0.02(+0.24%)
Sep 09, 2014 9.065 9.072 8.919 8.949 135,437 -0.15(-1.68%)
Sep 08, 2014 9.021 9.160 8.970 9.101 144,884 -0.01(-0.08%)
Sep 05, 2014 9.087 9.145 9.043 9.109 118,712 -0.03(-0.32%)
Sep 04, 2014 9.152 9.240 9.091 9.138 133,537 +0.04(+0.40%)
Sep 03, 2014 9.138 9.211 9.087 9.101 191,151 -0.01(-0.08%)
Sep 02, 2014 9.138 9.174 9.043 9.109 165,029 +0.03(+0.32%)
Aug 29, 2014 8.970 9.080 9.080 9.080 186,919 +0.12(+1.30%)
Aug 28, 2014 8.985 9.036 8.941 8.963 131,824 -0.06(-0.65%)
Aug 27, 2014 9.072 9.123 9.021 9.021 135,289 -0.01(-0.08%)
Aug 26, 2014 8.905 9.058 8.912 9.029 149,314 +0.12(+1.31%)
Aug 25, 2014 8.956 9.043 8.905 8.912 135,521 -0.05(-0.57%)
Aug 22, 2014 8.934 9.029 8.883 8.963 169,607 +0.04(+0.41%)
Aug 21, 2014 8.839 9.000 8.716 8.927 192,668 +0.10(+1.16%)
Aug 20, 2014 8.810 8.927 8.737 8.825 198,196 -0.04(-0.41%)
Aug 19, 2014 8.701 8.912 8.701 8.861 221,206 +0.15(+1.76%)
Aug 18, 2014 8.585 8.708 8.585 8.708 199,228 +0.19(+2.22%)
Aug 15, 2014 8.672 8.694 8.490 8.519 355,119 -0.05(-0.59%)
Aug 14, 2014 8.454 8.599 8.440 8.570 271,860 +0.15(+1.72%)
Aug 13, 2014 8.352 8.476 8.352 8.425 170,542 +0.08(+0.96%)
Aug 12, 2014 8.352 8.476 8.309 8.345 140,659 -0.05(-0.61%)
Aug 11, 2014 8.236 8.476 8.229 8.396 230,760 +0.16(+1.94%)
Aug 08, 2014 8.127 8.251 8.127 8.236 329,032 +0.09(+1.16%)
Aug 07, 2014 8.287 8.374 8.105 8.142 223,355 -0.09(-1.15%)
Aug 06, 2014 8.055 8.316 8.047 8.236 214,630 +0.11(+1.34%)
Aug 05, 2014 7.859 8.142 7.837 8.127 480,152 +0.20(+2.47%)
Aug 04, 2014 7.655 7.953 7.648 7.931 316,843 +0.33(+4.40%)
Aug 01, 2014 7.829 8.026 7.575 7.597 333,697 -0.23(-2.88%)
Jul 31, 2014 7.793 8.043 7.786 7.822 331,585 +0.04(+0.47%)
Jul 30, 2014 7.924 8.047 7.779 7.786 149,036 -0.05(-0.65%)
Jul 29, 2014 7.822 7.982 7.822 7.837 162,536 +0.02(+0.28%)
Jul 28, 2014 7.924 7.946 7.764 7.815 154,393 -0.12(-1.47%)
Jul 25, 2014 8.004 8.004 7.880 7.931 152,298 -0.10(-1.27%)
Jul 24, 2014 8.251 8.273 8.018 8.033 120,659 -0.17(-2.12%)
Jul 23, 2014 8.258 8.331 8.200 8.207 110,294 -0.04(-0.44%)
Jul 22, 2014 8.142 8.294 8.142 8.243 93,807 +0.12(+1.52%)
Jul 21, 2014 8.084 8.149 8.018 8.120 112,932 +0.00(+0.00%)
Jul 18, 2014 7.931 8.142 7.931 8.120 145,872 +0.17(+2.19%)
Jul 17, 2014 8.171 8.185 7.938 7.946 234,356 -0.31(-3.78%)
Jul 16, 2014 8.323 8.331 8.200 8.258 121,378 +0.00(+0.00%)
Jul 15, 2014 8.403 8.403 8.229 8.258 131,488 -0.15(-1.81%)
Jul 14, 2014 8.469 8.476 8.374 8.411 77,990 +0.03(+0.35%)
Jul 11, 2014 8.440 8.465 8.367 8.381 84,808 -0.11(-1.28%)
Jul 10, 2014 8.236 8.523 8.141 8.490 245,649 +0.09(+1.04%)
Jul 09, 2014 8.628 8.679 8.389 8.403 472,825 -0.17(-2.03%)
Jul 08, 2014 8.861 8.861 8.570 8.578 694,574 -0.31(-3.43%)
Jul 07, 2014 9.188 9.188 8.883 8.883 164,389 -0.31(-3.32%)
Jul 03, 2014 9.028 9.188 9.188 9.188 90,321 +0.15(+1.61%)
Jul 02, 2014 9.050 9.144 8.992 9.042 213,785 -0.05(-0.56%)
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.