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

Griffon Corp (NY: GFF )

65.84 -0.26 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 29, 2012 7.733 7.967 7.583 7.604 290,132 -0.16(-2.02%)
Feb 28, 2012 7.782 7.917 7.733 7.761 139,823 -0.01(-0.09%)
Feb 27, 2012 7.576 7.853 7.427 7.768 192,210 +0.12(+1.58%)
Feb 24, 2012 8.102 8.102 7.647 7.647 205,069 -0.42(-5.20%)
Feb 23, 2012 7.712 8.067 7.662 8.067 213,351 +0.38(+4.89%)
Feb 22, 2012 7.825 7.896 7.655 7.690 185,951 -0.13(-1.63%)
Feb 21, 2012 7.932 8.081 7.790 7.818 165,270 -0.06(-0.81%)
Feb 17, 2012 7.889 7.911 7.811 7.882 174,718 +0.05(+0.63%)
Feb 16, 2012 7.506 7.833 7.485 7.833 211,199 +0.33(+4.45%)
Feb 15, 2012 7.577 7.577 7.406 7.499 247,684 -0.04(-0.57%)
Feb 14, 2012 7.747 7.747 7.456 7.541 178,610 -0.25(-3.19%)
Feb 13, 2012 7.591 7.797 7.527 7.790 229,122 +0.33(+4.38%)
Feb 10, 2012 7.492 7.556 7.421 7.463 217,678 -0.12(-1.59%)
Feb 09, 2012 7.612 7.634 7.499 7.584 128,287 +0.03(+0.38%)
Feb 08, 2012 7.527 7.612 7.435 7.556 154,308 +0.07(+0.95%)
Feb 07, 2012 7.485 7.584 7.435 7.485 160,349 -0.04(-0.47%)
Feb 06, 2012 7.520 7.655 7.456 7.520 170,789 -0.05(-0.66%)
Feb 03, 2012 7.634 7.776 7.513 7.570 439,989 +0.11(+1.52%)
Feb 02, 2012 7.186 7.485 7.151 7.456 476,624 +0.28(+3.96%)
Feb 01, 2012 7.179 7.257 6.682 7.172 374,191 +0.09(+1.30%)
Jan 31, 2012 7.350 7.350 7.066 7.080 213,865 -0.09(-1.29%)
Jan 30, 2012 7.321 7.357 7.172 7.172 169,787 -0.25(-3.35%)
Jan 27, 2012 7.378 7.449 7.286 7.421 201,681 -0.01(-0.10%)
Jan 26, 2012 7.726 7.726 7.328 7.428 359,838 -0.22(-2.88%)
Jan 25, 2012 7.485 7.669 7.364 7.648 145,529 +0.17(+2.28%)
Jan 24, 2012 7.193 7.556 7.144 7.477 340,658 +0.21(+2.83%)
Jan 23, 2012 7.442 7.518 7.236 7.272 287,493 -0.18(-2.38%)
Jan 20, 2012 7.442 7.481 7.357 7.449 123,423 -0.01(-0.19%)
Jan 19, 2012 7.421 7.463 7.272 7.463 119,395 +0.06(+0.77%)
Jan 18, 2012 7.144 7.406 7.073 7.406 144,897 +0.26(+3.68%)
Jan 17, 2012 7.257 7.272 7.073 7.144 262,977 +0.01(+0.10%)
Jan 13, 2012 7.222 7.254 7.037 7.137 219,480 -0.21(-2.80%)
Jan 12, 2012 7.044 7.357 6.980 7.343 195,233 +0.29(+4.13%)
Jan 11, 2012 6.902 7.094 6.888 7.051 282,790 +0.13(+1.95%)
Jan 10, 2012 6.767 6.940 6.767 6.916 154,559 +0.23(+3.51%)
Jan 09, 2012 6.689 6.703 6.561 6.682 274,770 +0.03(+0.43%)
Jan 06, 2012 6.647 6.661 6.476 6.654 364,066 +0.02(+0.32%)
Jan 05, 2012 6.611 6.682 6.448 6.632 160,259 -0.02(-0.32%)
Jan 04, 2012 6.654 6.725 6.561 6.654 138,422 +0.17(+2.63%)
Dec 30, 2011 6.519 6.597 6.483 6.483 214,362 -0.04(-0.54%)
Dec 29, 2011 6.284 6.547 6.221 6.519 180,191 +0.28(+4.44%)
Dec 28, 2011 6.554 6.554 6.228 6.242 218,201 -0.31(-4.77%)
Dec 27, 2011 6.561 6.611 6.469 6.554 110,137 -0.05(-0.75%)
Dec 23, 2011 6.554 6.604 6.448 6.604 114,521 +0.21(+3.33%)
Dec 21, 2011 6.164 6.391 6.029 6.391 469,463 +0.18(+2.86%)
Dec 20, 2011 6.079 6.235 6.079 6.213 342,734 +0.31(+5.29%)
Dec 19, 2011 6.206 6.391 5.674 5.901 305,648 -0.25(-4.04%)
Dec 16, 2011 6.498 6.640 6.128 6.150 1,023,282 -0.26(-3.99%)
Dec 15, 2011 6.199 6.405 6.139 6.405 227,947 +0.32(+5.25%)
Dec 14, 2011 6.277 6.370 6.064 6.086 216,873 -0.29(-4.57%)
Dec 13, 2011 6.611 6.739 6.292 6.377 276,638 -0.16(-2.39%)
Dec 12, 2011 6.576 6.647 6.355 6.533 256,089 -0.18(-2.65%)
Dec 09, 2011 6.462 6.760 6.398 6.711 305,058 +0.31(+4.77%)
Dec 08, 2011 6.590 6.597 6.334 6.405 199,342 -0.25(-3.74%)
Dec 07, 2011 6.540 6.679 6.405 6.654 227,009 +0.04(+0.64%)
Dec 06, 2011 6.505 6.703 6.448 6.611 273,613 +0.09(+1.42%)
Dec 05, 2011 6.732 6.732 6.419 6.519 315,473 -0.04(-0.65%)
Dec 02, 2011 6.696 6.711 6.476 6.561 197,168 -0.01(-0.11%)
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.