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

Griffon Corp (NY: GFF )

65.56 -1.51 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2013 8.389 8.461 7.900 7.936 218,261 -0.49(-5.81%)
Aug 29, 2013 8.224 8.483 8.152 8.425 83,338 +0.17(+2.09%)
Aug 28, 2013 8.202 8.425 8.202 8.252 90,368 +0.03(+0.35%)
Aug 27, 2013 8.396 8.583 8.173 8.224 123,878 -0.34(-3.95%)
Aug 26, 2013 8.504 8.627 8.476 8.562 185,977 +0.06(+0.76%)
Aug 23, 2013 8.605 8.619 8.440 8.497 110,723 -0.10(-1.13%)
Aug 22, 2013 8.242 8.609 8.214 8.594 156,602 +0.41(+5.00%)
Aug 21, 2013 8.221 8.347 8.092 8.185 82,124 -0.09(-1.04%)
Aug 20, 2013 7.919 8.278 7.919 8.271 121,405 +0.34(+4.35%)
Aug 19, 2013 7.927 7.991 7.790 7.927 146,874 -0.04(-0.45%)
Aug 16, 2013 7.977 8.185 7.912 7.962 128,384 -0.08(-0.98%)
Aug 15, 2013 8.113 8.207 8.027 8.041 79,703 -0.22(-2.61%)
Aug 14, 2013 8.372 8.415 8.253 8.257 75,655 -0.09(-1.12%)
Aug 13, 2013 8.372 8.436 8.228 8.350 43,750 +0.00(+0.00%)
Aug 12, 2013 8.271 8.451 8.255 8.350 67,477 -0.04(-0.43%)
Aug 09, 2013 8.451 8.508 8.357 8.386 82,220 -0.10(-1.18%)
Aug 08, 2013 8.465 8.530 8.357 8.487 102,420 +0.08(+0.94%)
Aug 07, 2013 8.364 8.415 8.077 8.408 108,980 -0.05(-0.59%)
Aug 06, 2013 8.810 8.810 8.400 8.458 96,233 -0.37(-4.23%)
Aug 05, 2013 8.645 8.831 8.645 8.831 103,857 +0.14(+1.57%)
Aug 02, 2013 8.623 8.695 8.393 8.695 65,741 +0.03(+0.33%)
Aug 01, 2013 8.623 8.795 8.616 8.666 90,931 +0.12(+1.43%)
Jul 31, 2013 8.609 8.702 8.530 8.544 157,565 -0.04(-0.50%)
Jul 30, 2013 8.630 8.695 8.393 8.587 141,642 +0.04(+0.42%)
Jul 29, 2013 8.573 8.788 8.479 8.551 75,319 -0.03(-0.33%)
Jul 26, 2013 8.781 8.867 8.558 8.580 242,911 -0.27(-3.08%)
Jul 25, 2013 8.889 8.917 8.788 8.853 207,748 -0.06(-0.72%)
Jul 24, 2013 9.047 9.047 8.889 8.917 82,460 -0.07(-0.80%)
Jul 23, 2013 8.989 9.018 8.917 8.989 64,397 +0.03(+0.32%)
Jul 22, 2013 8.939 8.968 8.774 8.960 88,716 +0.02(+0.24%)
Jul 19, 2013 8.838 8.960 8.838 8.939 134,478 +0.07(+0.81%)
Jul 18, 2013 8.802 9.061 8.802 8.867 157,152 +0.11(+1.23%)
Jul 17, 2013 8.874 8.968 8.731 8.759 68,769 -0.06(-0.73%)
Jul 16, 2013 8.759 8.860 8.731 8.824 113,405 +0.06(+0.74%)
Jul 15, 2013 8.688 8.814 8.645 8.759 89,904 +0.09(+0.99%)
Jul 12, 2013 8.601 8.723 8.587 8.673 61,778 +0.05(+0.58%)
Jul 11, 2013 8.652 8.709 8.601 8.623 153,821 +0.10(+1.18%)
Jul 10, 2013 8.573 8.616 8.321 8.522 218,917 -0.04(-0.50%)
Jul 09, 2013 8.522 8.637 8.479 8.566 258,548 +0.09(+1.10%)
Jul 08, 2013 8.487 8.487 8.357 8.472 161,900 +0.02(+0.25%)
Jul 05, 2013 8.451 8.451 8.300 8.451 81,022 +0.12(+1.47%)
Jul 03, 2013 8.221 8.343 8.214 8.329 67,782 +0.07(+0.87%)
Jul 02, 2013 8.242 8.321 8.163 8.257 188,798 +0.03(+0.35%)
Jul 01, 2013 8.156 8.278 8.099 8.228 192,993 +0.15(+1.87%)
Jun 28, 2013 8.020 8.149 7.941 8.077 491,737 +0.02(+0.27%)
Jun 27, 2013 7.941 8.077 7.898 8.056 145,211 +0.19(+2.47%)
Jun 26, 2013 7.962 8.006 7.848 7.862 147,259 +0.00(+0.00%)
Jun 25, 2013 7.682 7.927 7.682 7.862 188,422 +0.27(+3.60%)
Jun 24, 2013 7.503 7.690 7.411 7.589 228,396 -0.04(-0.47%)
Jun 21, 2013 7.532 7.690 7.273 7.625 662,406 +0.08(+1.05%)
Jun 20, 2013 7.826 7.919 7.489 7.546 370,217 -0.44(-5.49%)
Jun 19, 2013 8.228 8.242 7.977 7.984 218,255 -0.27(-3.30%)
Jun 18, 2013 8.020 8.296 7.998 8.257 165,927 +0.25(+3.14%)
Jun 17, 2013 7.883 8.013 7.861 8.006 287,142 +0.12(+1.55%)
Jun 14, 2013 8.006 8.020 7.826 7.883 154,055 -0.12(-1.52%)
Jun 13, 2013 7.883 8.020 7.876 8.006 256,447 +0.14(+1.73%)
Jun 12, 2013 8.063 8.063 7.819 7.869 144,442 -0.13(-1.62%)
Jun 11, 2013 8.013 8.099 7.970 7.998 117,902 -0.19(-2.37%)
Jun 10, 2013 8.163 8.228 8.020 8.192 143,957 +0.06(+0.71%)
Jun 07, 2013 8.142 8.257 8.041 8.135 186,881 +0.03(+0.35%)
Jun 06, 2013 7.998 8.120 7.884 8.106 182,632 +0.09(+1.07%)
Jun 05, 2013 8.192 8.278 8.006 8.020 116,589 -0.21(-2.53%)
Jun 04, 2013 8.386 8.465 8.149 8.228 188,930 -0.12(-1.46%)
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.