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

Griffon Corp (NY: GFF )

66.10 -1.75 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2012 7.104 7.261 7.104 7.254 137,762 +0.16(+2.32%)
Oct 26, 2012 7.118 7.089 7.089 7.089 95,289 -0.01(-0.20%)
Oct 25, 2012 7.147 7.147 6.954 7.104 113,598 +0.04(+0.51%)
Oct 24, 2012 7.018 7.104 6.968 7.068 96,918 +0.11(+1.64%)
Oct 23, 2012 6.854 6.968 6.782 6.954 81,906 -0.04(-0.51%)
Oct 19, 2012 7.218 7.218 6.911 6.989 153,782 -0.29(-3.93%)
Oct 18, 2012 7.461 7.540 7.275 7.275 146,714 -0.18(-2.40%)
Oct 17, 2012 7.218 7.504 7.211 7.454 183,655 +0.23(+3.17%)
Oct 16, 2012 7.325 7.332 7.175 7.225 99,387 -0.01(-0.20%)
Oct 15, 2012 7.154 7.254 7.032 7.240 177,301 +0.10(+1.40%)
Oct 12, 2012 7.204 7.240 7.089 7.139 84,975 -0.09(-1.19%)
Oct 11, 2012 7.297 7.375 7.190 7.225 170,934 +0.01(+0.20%)
Oct 10, 2012 7.039 7.211 7.011 7.211 190,331 +0.20(+2.85%)
Oct 09, 2012 7.311 7.311 7.011 7.011 236,050 -0.31(-4.29%)
Oct 08, 2012 7.475 7.490 7.304 7.325 222,466 -0.19(-2.47%)
Oct 05, 2012 7.754 7.826 7.497 7.511 347,958 -0.21(-2.69%)
Oct 04, 2012 7.747 7.811 7.625 7.718 219,571 +0.04(+0.56%)
Oct 03, 2012 7.818 7.818 7.647 7.676 325,367 -0.11(-1.47%)
Oct 02, 2012 7.468 7.876 7.461 7.790 374,665 +0.40(+5.42%)
Oct 01, 2012 7.418 7.561 7.340 7.390 210,771 +0.03(+0.39%)
Sep 28, 2012 7.425 7.504 7.340 7.361 170,471 -0.13(-1.72%)
Sep 27, 2012 7.204 7.533 7.175 7.490 278,817 +0.31(+4.38%)
Sep 26, 2012 7.368 7.382 7.147 7.175 199,105 -0.21(-2.81%)
Sep 25, 2012 7.918 7.918 7.368 7.382 265,597 -0.49(-6.18%)
Sep 24, 2012 7.740 7.918 7.697 7.868 155,699 +0.07(+0.92%)
Sep 21, 2012 7.740 7.804 7.697 7.797 354,104 +0.15(+1.96%)
Sep 20, 2012 7.490 7.697 7.427 7.647 166,293 +0.11(+1.52%)
Sep 19, 2012 7.518 7.533 7.382 7.533 455,740 +0.07(+0.96%)
Sep 18, 2012 7.340 7.511 7.340 7.461 113,709 +0.10(+1.36%)
Sep 17, 2012 7.368 7.554 7.268 7.361 220,166 -0.01(-0.10%)
Sep 14, 2012 7.232 7.565 7.218 7.368 680,275 +0.14(+1.88%)
Sep 13, 2012 7.147 7.290 7.118 7.232 324,505 +0.09(+1.20%)
Sep 12, 2012 7.068 7.197 7.047 7.147 334,793 +0.07(+1.01%)
Sep 11, 2012 7.139 7.161 7.068 7.075 648,328 -0.05(-0.70%)
Sep 10, 2012 7.111 7.161 7.097 7.125 456,496 +0.03(+0.40%)
Sep 07, 2012 7.147 7.175 7.097 7.097 354,041 -0.06(-0.80%)
Sep 06, 2012 7.061 7.182 7.047 7.154 373,826 +0.17(+2.46%)
Sep 05, 2012 7.039 7.047 6.947 6.982 220,280 -0.01(-0.10%)
Sep 04, 2012 6.939 7.054 6.818 6.989 240,739 +0.08(+1.14%)
Aug 31, 2012 6.989 7.017 6.889 6.911 209,955 +0.03(+0.42%)
Aug 30, 2012 6.846 6.932 6.832 6.882 154,240 -0.04(-0.52%)
Aug 29, 2012 6.904 6.989 6.868 6.918 215,895 +0.02(+0.31%)
Aug 27, 2012 6.947 6.954 6.861 6.897 106,202 +0.01(+0.10%)
Aug 24, 2012 6.832 6.918 6.825 6.889 226,757 +0.03(+0.42%)
Aug 23, 2012 7.003 7.018 6.754 6.861 176,000 -0.16(-2.24%)
Aug 22, 2012 7.032 7.067 6.968 7.018 178,851 -0.04(-0.61%)
Aug 21, 2012 7.167 7.167 7.025 7.060 195,891 -0.07(-1.00%)
Aug 20, 2012 7.110 7.146 7.018 7.132 109,257 +0.01(+0.10%)
Aug 17, 2012 7.125 7.153 7.089 7.125 321,365 -0.01(-0.10%)
Aug 16, 2012 7.032 7.167 7.032 7.132 189,223 +0.05(+0.70%)
Aug 15, 2012 6.875 7.082 6.875 7.082 141,782 +0.19(+2.80%)
Aug 14, 2012 7.110 7.146 6.854 6.889 205,321 -0.14(-2.03%)
Aug 13, 2012 7.018 7.110 6.904 7.032 124,465 -0.01(-0.10%)
Aug 10, 2012 7.068 7.125 6.996 7.039 97,616 -0.04(-0.50%)
Aug 09, 2012 7.039 7.146 7.025 7.075 177,294 +0.01(+0.20%)
Aug 08, 2012 7.125 7.125 6.918 7.060 140,395 -0.11(-1.59%)
Aug 07, 2012 7.381 7.381 7.103 7.175 226,501 -0.13(-1.76%)
Aug 06, 2012 7.089 7.346 7.032 7.303 306,052 +0.26(+3.64%)
Aug 03, 2012 6.155 7.132 6.155 7.046 390,318 +1.09(+18.32%)
Aug 02, 2012 5.927 6.119 5.927 5.955 180,378 -0.01(-0.24%)
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.