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

Griffon Corp (NY: GFF )

67.48 +1.64 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 9.444 9.444 9.242 9.271 100,205 -0.09(-1.00%)
Nov 27, 2013 9.530 9.552 9.343 9.364 184,457 -0.14(-1.52%)
Nov 26, 2013 9.407 9.541 9.234 9.508 156,540 +0.14(+1.54%)
Nov 25, 2013 9.314 9.364 9.105 9.364 66,300 +0.04(+0.46%)
Nov 22, 2013 9.444 9.472 9.285 9.321 160,932 -0.12(-1.22%)
Nov 21, 2013 9.271 9.530 9.191 9.436 308,076 +0.19(+2.11%)
Nov 20, 2013 9.328 9.400 9.162 9.242 101,553 -0.06(-0.62%)
Nov 19, 2013 9.386 9.552 9.296 9.299 153,167 -0.05(-0.54%)
Nov 18, 2013 9.552 9.573 9.307 9.350 197,467 -0.20(-2.11%)
Nov 15, 2013 9.393 9.580 9.227 9.552 440,923 +0.23(+2.47%)
Nov 14, 2013 9.335 9.516 9.177 9.321 216,719 +0.11(+1.17%)
Nov 13, 2013 8.860 9.242 8.860 9.213 78,960 +0.28(+3.15%)
Nov 12, 2013 8.831 8.968 8.831 8.932 51,657 +0.05(+0.57%)
Nov 11, 2013 9.126 9.155 8.881 8.881 47,448 -0.28(-3.07%)
Nov 08, 2013 8.910 9.184 8.874 9.162 82,685 +0.25(+2.75%)
Nov 07, 2013 8.917 9.069 8.827 8.917 148,439 +0.06(+0.73%)
Nov 06, 2013 8.874 8.989 8.759 8.852 44,298 +0.03(+0.33%)
Nov 05, 2013 8.924 8.989 8.795 8.824 91,821 -0.17(-1.84%)
Nov 04, 2013 8.910 9.090 8.910 8.989 115,793 +0.09(+1.05%)
Nov 01, 2013 9.011 9.119 8.896 8.896 205,383 -0.14(-1.52%)
Oct 31, 2013 9.162 9.285 9.025 9.033 74,686 -0.16(-1.73%)
Oct 30, 2013 9.335 9.335 9.162 9.191 101,474 -0.11(-1.16%)
Oct 29, 2013 9.335 9.397 9.256 9.299 95,520 -0.04(-0.39%)
Oct 28, 2013 9.357 9.451 9.220 9.335 118,514 -0.04(-0.46%)
Oct 25, 2013 9.343 9.400 9.307 9.379 73,252 +0.08(+0.85%)
Oct 24, 2013 9.263 9.335 9.206 9.299 106,679 +0.04(+0.39%)
Oct 23, 2013 9.213 9.364 9.213 9.263 99,182 +0.01(+0.08%)
Oct 22, 2013 9.292 9.436 9.162 9.256 135,161 -0.03(-0.31%)
Oct 21, 2013 9.191 9.335 9.061 9.285 139,672 +0.10(+1.10%)
Oct 18, 2013 9.191 9.249 9.134 9.184 157,518 +0.06(+0.63%)
Oct 17, 2013 9.040 9.191 9.040 9.126 122,184 +0.04(+0.40%)
Oct 16, 2013 9.076 9.101 8.939 9.090 83,442 +0.09(+0.96%)
Oct 15, 2013 9.047 9.105 8.989 9.004 100,993 -0.07(-0.79%)
Oct 14, 2013 9.083 9.177 9.011 9.076 103,293 -0.09(-0.94%)
Oct 11, 2013 8.874 9.227 8.867 9.162 139,060 +0.23(+2.58%)
Oct 10, 2013 8.845 8.953 8.766 8.932 48,421 +0.24(+2.74%)
Oct 09, 2013 8.701 8.802 8.622 8.694 154,150 +0.04(+0.50%)
Oct 08, 2013 8.578 8.759 8.578 8.651 173,902 +0.09(+1.01%)
Oct 07, 2013 8.607 8.701 8.557 8.564 105,962 -0.14(-1.66%)
Oct 04, 2013 8.694 8.715 8.607 8.708 60,444 -0.01(-0.08%)
Oct 03, 2013 8.946 8.982 8.679 8.715 92,219 -0.27(-3.05%)
Oct 02, 2013 8.903 9.069 8.845 8.989 84,750 -0.01(-0.16%)
Oct 01, 2013 9.011 9.065 8.831 9.004 170,588 -0.04(-0.40%)
Sep 30, 2013 8.852 9.141 8.852 9.040 275,294 +0.02(+0.24%)
Sep 27, 2013 8.881 9.134 8.881 9.018 76,118 +0.04(+0.48%)
Sep 26, 2013 8.795 8.975 8.715 8.975 94,216 +0.22(+2.55%)
Sep 25, 2013 8.997 8.997 8.730 8.751 82,413 -0.25(-2.80%)
Sep 24, 2013 8.751 9.018 8.730 9.004 251,115 +0.24(+2.71%)
Sep 23, 2013 8.737 8.845 8.651 8.766 101,445 -0.01(-0.16%)
Sep 20, 2013 8.860 8.932 8.759 8.780 280,870 -0.01(-0.08%)
Sep 19, 2013 8.932 8.968 8.737 8.788 66,858 -0.09(-1.06%)
Sep 18, 2013 8.694 8.997 8.600 8.881 103,871 +0.22(+2.50%)
Sep 17, 2013 8.651 8.708 8.528 8.665 140,066 -0.01(-0.17%)
Sep 16, 2013 8.651 8.701 8.578 8.679 121,165 +0.10(+1.18%)
Sep 13, 2013 8.449 8.615 8.449 8.578 85,043 +0.18(+2.15%)
Sep 12, 2013 8.478 8.636 8.377 8.398 63,304 -0.10(-1.19%)
Sep 11, 2013 8.441 8.694 8.427 8.499 132,930 +0.02(+0.26%)
Sep 10, 2013 8.622 8.636 8.405 8.478 88,898 -0.10(-1.18%)
Sep 09, 2013 8.160 8.593 8.160 8.578 85,491 +0.45(+5.50%)
Sep 06, 2013 8.218 8.268 7.930 8.132 69,283 -0.01(-0.18%)
Sep 05, 2013 7.930 8.182 7.930 8.146 73,762 +0.22(+2.73%)
Sep 04, 2013 7.987 8.059 7.836 7.930 318,322 -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.