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 (%)
Mar 28, 2013 8.637 8.702 8.480 8.537 163,684 -0.06(-0.75%)
Mar 27, 2013 8.365 8.666 8.365 8.602 145,513 +0.13(+1.52%)
Mar 26, 2013 8.487 8.552 8.401 8.473 127,664 -0.01(-0.17%)
Mar 25, 2013 8.530 8.602 8.416 8.487 127,542 -0.01(-0.17%)
Mar 22, 2013 8.609 8.623 8.401 8.501 200,337 -0.09(-1.08%)
Mar 21, 2013 8.487 8.709 8.487 8.595 243,516 +0.00(+0.00%)
Mar 20, 2013 8.516 8.638 8.487 8.595 213,878 +0.16(+1.87%)
Mar 19, 2013 8.373 8.544 8.353 8.437 181,458 +0.08(+0.94%)
Mar 18, 2013 8.408 8.523 8.322 8.358 159,491 -0.19(-2.18%)
Mar 15, 2013 8.487 8.609 8.358 8.544 333,039 -0.01(-0.08%)
Mar 14, 2013 8.136 8.552 8.136 8.552 98,925 +0.04(+0.42%)
Mar 13, 2013 8.444 8.516 8.423 8.516 48,539 +0.06(+0.68%)
Mar 12, 2013 8.509 8.537 8.437 8.459 94,509 -0.05(-0.59%)
Mar 11, 2013 8.552 8.559 8.440 8.509 117,258 -0.09(-1.08%)
Mar 08, 2013 8.595 8.609 8.446 8.602 124,511 +0.11(+1.26%)
Mar 07, 2013 8.416 8.516 8.279 8.494 219,242 +0.06(+0.68%)
Mar 06, 2013 8.430 8.501 8.387 8.437 97,023 +0.03(+0.34%)
Mar 05, 2013 8.057 8.437 8.057 8.408 195,631 +0.41(+5.10%)
Mar 04, 2013 8.172 8.194 7.886 8.000 161,283 -0.21(-2.62%)
Mar 01, 2013 7.971 8.258 7.771 8.215 131,901 +0.14(+1.77%)
Feb 28, 2013 8.057 8.236 8.050 8.072 178,181 +0.01(+0.09%)
Feb 27, 2013 8.072 8.172 8.036 8.065 161,651 +0.00(+0.00%)
Feb 26, 2013 7.914 8.143 7.886 8.065 129,595 +0.19(+2.46%)
Feb 25, 2013 8.265 8.265 7.857 7.871 161,655 -0.32(-3.89%)
Feb 22, 2013 8.111 8.233 8.097 8.190 201,139 +0.17(+2.14%)
Feb 21, 2013 7.954 8.111 7.911 8.018 174,855 +0.05(+0.63%)
Feb 20, 2013 8.304 8.361 7.968 7.968 237,028 -0.35(-4.21%)
Feb 19, 2013 8.340 8.383 8.240 8.319 159,264 -0.01(-0.09%)
Feb 15, 2013 8.319 8.440 8.211 8.326 187,421 +0.06(+0.78%)
Feb 14, 2013 8.290 8.333 8.240 8.261 101,487 -0.07(-0.86%)
Feb 13, 2013 8.419 8.445 8.283 8.333 151,672 -0.04(-0.51%)
Feb 12, 2013 8.176 8.404 8.154 8.376 110,215 +0.18(+2.18%)
Feb 11, 2013 8.176 8.283 8.133 8.197 112,605 +0.04(+0.53%)
Feb 08, 2013 8.233 8.233 8.068 8.154 169,279 -0.04(-0.44%)
Feb 07, 2013 8.090 8.304 8.040 8.190 235,575 +0.13(+1.60%)
Feb 06, 2013 8.090 8.097 7.904 8.061 198,963 -0.02(-0.27%)
Feb 04, 2013 8.419 8.419 8.083 8.083 212,790 -0.35(-4.15%)
Feb 01, 2013 8.476 8.619 8.411 8.433 325,892 +0.00(+0.00%)
Jan 31, 2013 8.440 8.440 8.033 8.433 375,933 +0.00(+0.00%)
Jan 30, 2013 8.583 8.604 8.320 8.433 153,887 -0.14(-1.67%)
Jan 29, 2013 8.476 8.619 8.439 8.576 421,597 +0.06(+0.76%)
Jan 28, 2013 8.647 8.647 8.497 8.512 199,383 -0.10(-1.16%)
Jan 25, 2013 8.662 8.712 8.504 8.612 239,538 +0.01(+0.17%)
Jan 24, 2013 8.590 8.690 8.526 8.597 395,732 +0.04(+0.42%)
Jan 23, 2013 8.576 8.622 8.433 8.562 178,769 -0.01(-0.08%)
Jan 22, 2013 8.683 8.683 8.533 8.569 264,815 -0.09(-1.07%)
Jan 18, 2013 8.747 8.747 8.554 8.662 316,981 -0.06(-0.74%)
Jan 17, 2013 8.540 8.740 8.519 8.726 249,084 +0.26(+3.12%)
Jan 16, 2013 8.383 8.576 8.383 8.461 659,043 +0.04(+0.42%)
Jan 15, 2013 8.333 8.454 8.269 8.426 160,011 +0.00(+0.00%)
Jan 14, 2013 8.433 8.554 8.397 8.426 140,378 -0.04(-0.51%)
Jan 11, 2013 8.461 8.554 8.461 8.469 96,154 +0.02(+0.25%)
Jan 10, 2013 8.404 8.547 8.376 8.447 153,753 +0.11(+1.29%)
Jan 09, 2013 8.383 8.497 8.340 8.340 148,672 +0.02(+0.26%)
Jan 08, 2013 8.369 8.476 8.219 8.319 171,265 -0.03(-0.34%)
Jan 07, 2013 8.347 8.454 8.269 8.347 104,506 -0.06(-0.68%)
Jan 04, 2013 8.440 8.504 8.361 8.404 180,932 +0.03(+0.34%)
Jan 03, 2013 8.433 8.540 8.290 8.376 222,817 -0.06(-0.68%)
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.