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

Griffon Corp (NY: GFF )

67.43 +1.59 (+2.41%)
Streaming Delayed Price Updated: 12:08 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 (%)
Dec 31, 2018 8.323 8.469 8.210 8.469 277,259 +0.17(+2.05%)
Dec 28, 2018 8.007 8.428 7.938 8.299 567,722 +0.28(+3.54%)
Dec 27, 2018 8.153 8.347 7.902 8.015 513,287 -0.25(-3.04%)
Dec 26, 2018 7.958 8.283 7.821 8.266 397,708 +0.26(+3.24%)
Dec 24, 2018 8.202 8.202 8.007 8.007 251,347 -0.19(-2.37%)
Dec 21, 2018 8.623 8.769 8.153 8.202 1,326,207 -0.39(-4.53%)
Dec 20, 2018 8.655 8.846 8.518 8.591 250,384 -0.12(-1.40%)
Dec 19, 2018 8.809 9.247 8.688 8.712 301,602 -0.02(-0.28%)
Dec 18, 2018 8.866 9.150 8.736 8.736 588,873 +0.00(+0.00%)
Dec 17, 2018 8.574 9.255 8.574 8.736 374,888 +0.16(+1.89%)
Dec 14, 2018 8.307 8.834 8.307 8.574 223,831 +0.15(+1.73%)
Dec 13, 2018 8.493 8.647 8.364 8.428 299,779 -0.05(-0.57%)
Dec 12, 2018 8.688 8.688 8.323 8.477 239,074 -0.05(-0.57%)
Dec 11, 2018 8.785 8.834 8.518 8.526 184,922 -0.11(-1.31%)
Dec 10, 2018 8.931 9.004 8.453 8.639 304,045 -0.43(-4.74%)
Dec 07, 2018 9.409 9.555 9.012 9.069 169,045 -0.38(-4.03%)
Dec 06, 2018 9.093 9.547 9.069 9.450 253,091 +0.38(+4.20%)
Dec 04, 2018 9.831 9.871 8.963 9.069 279,234 -0.86(-8.65%)
Dec 03, 2018 9.879 9.968 9.539 9.928 225,634 +0.07(+0.74%)
Nov 30, 2018 9.863 10.11 9.774 9.855 246,658 +0.00(+0.00%)
Nov 29, 2018 10.08 10.12 9.758 9.855 209,572 -0.32(-3.11%)
Nov 28, 2018 9.782 10.20 9.527 10.17 248,001 +0.52(+5.40%)
Nov 27, 2018 9.715 9.723 9.513 9.650 167,263 -0.07(-0.75%)
Nov 26, 2018 9.650 10.03 9.594 9.723 271,766 +0.19(+2.03%)
Nov 23, 2018 9.602 9.811 9.441 9.529 146,612 -0.47(-4.67%)
Nov 21, 2018 9.997 9.997 9.997 0 +0.24(+2.48%)
Nov 20, 2018 9.658 9.868 9.537 9.755 267,921 +0.22(+2.28%)
Nov 19, 2018 9.779 10.10 9.409 9.537 476,788 -0.39(-3.97%)
Nov 16, 2018 9.046 10.03 9.046 9.932 416,249 +0.81(+8.92%)
Nov 15, 2018 9.409 9.433 8.176 9.119 583,362 -0.40(-4.23%)
Nov 14, 2018 9.844 9.997 9.449 9.521 257,782 -0.27(-2.80%)
Nov 13, 2018 9.787 10.03 9.707 9.795 267,790 +0.06(+0.66%)
Nov 12, 2018 10.20 10.20 9.723 9.731 150,420 -0.43(-4.28%)
Nov 09, 2018 10.23 10.46 10.13 10.17 127,742 -0.06(-0.55%)
Nov 08, 2018 10.46 10.50 10.15 10.22 229,125 -0.32(-3.06%)
Nov 07, 2018 10.86 10.86 10.21 10.54 379,089 -0.28(-2.60%)
Nov 06, 2018 10.50 10.91 10.34 10.83 176,830 +0.38(+3.62%)
Nov 05, 2018 10.59 10.62 10.33 10.45 142,972 -0.09(-0.84%)
Nov 02, 2018 10.37 10.67 10.29 10.54 222,587 +0.25(+2.43%)
Nov 01, 2018 9.860 10.38 9.852 10.29 213,071 +0.52(+5.36%)
Oct 31, 2018 10.22 10.29 9.731 9.763 266,788 -0.38(-3.73%)
Oct 30, 2018 10.00 10.24 9.779 10.14 421,223 -0.33(-3.15%)
Oct 29, 2018 10.92 11.04 10.30 10.47 205,033 -0.30(-2.77%)
Oct 26, 2018 10.97 11.00 10.60 10.77 180,503 -0.26(-2.34%)
Oct 25, 2018 10.92 11.18 10.85 11.03 186,511 +0.11(+1.03%)
Oct 24, 2018 11.54 11.54 10.90 10.91 232,824 -0.64(-5.51%)
Oct 23, 2018 11.55 11.80 11.45 11.55 128,610 -0.13(-1.10%)
Oct 22, 2018 11.71 11.90 11.59 11.68 118,267 +0.04(+0.35%)
Oct 19, 2018 11.73 12.05 11.57 11.64 160,516 -0.09(-0.76%)
Oct 18, 2018 12.16 12.16 11.67 11.73 177,757 -0.41(-3.38%)
Oct 17, 2018 12.55 12.55 12.05 12.14 152,191 -0.38(-3.02%)
Oct 16, 2018 12.24 12.53 12.10 12.52 198,761 +0.19(+1.57%)
Oct 15, 2018 12.17 12.46 12.12 12.32 171,814 +0.10(+0.79%)
Oct 12, 2018 12.70 12.70 12.13 12.23 171,813 -0.28(-2.25%)
Oct 11, 2018 12.61 12.93 12.51 12.51 167,342 -0.09(-0.70%)
Oct 10, 2018 12.59 12.96 12.54 12.60 174,317 -0.06(-0.45%)
Oct 09, 2018 12.64 13.16 12.55 12.65 219,086 -0.03(-0.25%)
Oct 08, 2018 12.61 12.75 12.53 12.69 107,107 +0.14(+1.09%)
Oct 05, 2018 12.59 12.62 12.16 12.55 412,152 -0.05(-0.38%)
Oct 04, 2018 13.07 13.07 12.57 12.60 175,209 -0.54(-4.11%)
Oct 03, 2018 12.37 13.18 12.23 13.14 541,891 +0.78(+6.32%)
Oct 02, 2018 12.25 12.79 12.24 12.36 229,473 -0.09(-0.71%)
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.