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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 9.422 9.422 9.221 9.250 100,431 -0.09(-1.00%)
Nov 27, 2013 9.509 9.530 9.322 9.343 184,873 -0.14(-1.52%)
Nov 26, 2013 9.386 9.519 9.214 9.487 156,893 +0.14(+1.54%)
Nov 25, 2013 9.293 9.343 9.084 9.343 66,450 +0.04(+0.46%)
Nov 22, 2013 9.422 9.451 9.264 9.300 161,295 -0.12(-1.22%)
Nov 21, 2013 9.250 9.509 9.171 9.415 308,771 +0.19(+2.11%)
Nov 20, 2013 9.307 9.379 9.142 9.221 101,782 -0.06(-0.62%)
Nov 19, 2013 9.365 9.530 9.275 9.278 153,512 -0.05(-0.54%)
Nov 18, 2013 9.530 9.552 9.286 9.329 197,912 -0.20(-2.11%)
Nov 15, 2013 9.372 9.559 9.207 9.530 441,918 +0.23(+2.47%)
Nov 14, 2013 9.314 9.494 9.156 9.300 217,208 +0.11(+1.17%)
Nov 13, 2013 8.840 9.221 8.840 9.192 79,138 +0.28(+3.15%)
Nov 12, 2013 8.811 8.948 8.811 8.912 51,774 +0.05(+0.57%)
Nov 11, 2013 9.106 9.135 8.861 8.861 47,555 -0.28(-3.07%)
Nov 08, 2013 8.890 9.163 8.854 9.142 82,871 +0.24(+2.75%)
Nov 07, 2013 8.897 9.048 8.807 8.897 148,774 +0.06(+0.73%)
Nov 06, 2013 8.854 8.969 8.739 8.832 44,398 +0.03(+0.33%)
Nov 05, 2013 8.904 8.969 8.775 8.804 92,028 -0.17(-1.84%)
Nov 04, 2013 8.890 9.070 8.890 8.969 116,054 +0.09(+1.05%)
Nov 01, 2013 8.991 9.099 8.876 8.876 205,846 -0.14(-1.52%)
Oct 31, 2013 9.142 9.264 9.005 9.012 74,854 -0.16(-1.73%)
Oct 30, 2013 9.314 9.314 9.142 9.171 101,703 -0.11(-1.16%)
Oct 29, 2013 9.314 9.376 9.235 9.278 95,736 -0.04(-0.39%)
Oct 28, 2013 9.336 9.429 9.199 9.314 118,782 -0.04(-0.46%)
Oct 25, 2013 9.322 9.379 9.286 9.358 73,417 +0.08(+0.85%)
Oct 24, 2013 9.242 9.314 9.185 9.278 106,919 +0.04(+0.39%)
Oct 23, 2013 9.192 9.343 9.192 9.242 99,406 +0.01(+0.08%)
Oct 22, 2013 9.271 9.415 9.142 9.235 135,466 -0.03(-0.31%)
Oct 21, 2013 9.171 9.314 9.041 9.264 139,987 +0.10(+1.10%)
Oct 18, 2013 9.171 9.228 9.113 9.163 157,873 +0.06(+0.63%)
Oct 17, 2013 9.019 9.171 9.019 9.106 122,459 +0.04(+0.40%)
Oct 16, 2013 9.055 9.081 8.919 9.070 83,630 +0.09(+0.96%)
Oct 15, 2013 9.027 9.084 8.969 8.984 101,221 -0.07(-0.79%)
Oct 14, 2013 9.063 9.156 8.991 9.055 103,526 -0.09(-0.94%)
Oct 11, 2013 8.854 9.207 8.847 9.142 139,374 +0.23(+2.58%)
Oct 10, 2013 8.825 8.933 8.746 8.912 48,530 +0.24(+2.74%)
Oct 09, 2013 8.681 8.782 8.602 8.674 154,498 +0.04(+0.50%)
Oct 08, 2013 8.559 8.739 8.559 8.631 174,294 +0.09(+1.01%)
Oct 07, 2013 8.588 8.681 8.538 8.545 106,201 -0.14(-1.66%)
Oct 04, 2013 8.674 8.696 8.588 8.689 60,580 -0.01(-0.08%)
Oct 03, 2013 8.926 8.962 8.660 8.696 92,427 -0.27(-3.05%)
Oct 02, 2013 8.883 9.048 8.825 8.969 84,941 -0.01(-0.16%)
Oct 01, 2013 8.991 9.045 8.811 8.984 170,973 -0.04(-0.40%)
Sep 30, 2013 8.832 9.120 8.832 9.019 275,915 +0.02(+0.24%)
Sep 27, 2013 8.861 9.113 8.861 8.998 76,289 +0.04(+0.48%)
Sep 26, 2013 8.775 8.955 8.696 8.955 94,429 +0.22(+2.55%)
Sep 25, 2013 8.976 8.976 8.710 8.732 82,599 -0.25(-2.80%)
Sep 24, 2013 8.732 8.998 8.710 8.984 251,681 +0.24(+2.71%)
Sep 23, 2013 8.717 8.825 8.631 8.746 101,674 -0.01(-0.16%)
Sep 20, 2013 8.840 8.912 8.739 8.761 281,504 -0.01(-0.08%)
Sep 19, 2013 8.912 8.948 8.717 8.768 67,009 -0.09(-1.06%)
Sep 18, 2013 8.674 8.976 8.581 8.861 104,105 +0.22(+2.50%)
Sep 17, 2013 8.631 8.689 8.509 8.645 140,382 -0.01(-0.17%)
Sep 16, 2013 8.631 8.681 8.559 8.660 121,439 +0.10(+1.18%)
Sep 13, 2013 8.430 8.595 8.430 8.559 85,235 +0.18(+2.15%)
Sep 12, 2013 8.458 8.616 8.358 8.379 63,447 -0.10(-1.19%)
Sep 11, 2013 8.423 8.674 8.408 8.480 133,230 +0.02(+0.26%)
Sep 10, 2013 8.602 8.617 8.387 8.458 89,098 -0.10(-1.18%)
Sep 09, 2013 8.142 8.574 8.142 8.559 85,684 +0.45(+5.50%)
Sep 06, 2013 8.200 8.250 7.912 8.113 69,439 -0.01(-0.18%)
Sep 05, 2013 7.912 8.164 7.912 8.128 73,929 +0.22(+2.73%)
Sep 04, 2013 7.969 8.041 7.818 7.912 319,040 -0.05(-0.63%)
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.