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 28, 2013 8.076 8.255 8.068 8.090 177,780 +0.01(+0.09%)
Feb 27, 2013 8.090 8.190 8.054 8.083 161,287 +0.00(+0.00%)
Feb 26, 2013 7.932 8.162 7.903 8.083 129,303 +0.19(+2.46%)
Feb 25, 2013 8.284 8.284 7.875 7.889 161,291 -0.32(-3.89%)
Feb 22, 2013 8.130 8.251 8.115 8.208 200,687 +0.17(+2.14%)
Feb 21, 2013 7.972 8.130 7.929 8.036 174,462 +0.05(+0.63%)
Feb 20, 2013 8.323 8.380 7.986 7.986 236,495 -0.35(-4.21%)
Feb 19, 2013 8.359 8.402 8.259 8.337 158,906 -0.01(-0.09%)
Feb 15, 2013 8.337 8.459 8.230 8.344 186,999 +0.06(+0.78%)
Feb 14, 2013 8.309 8.352 8.259 8.280 101,258 -0.07(-0.86%)
Feb 13, 2013 8.438 8.464 8.302 8.352 151,330 -0.04(-0.51%)
Feb 12, 2013 8.194 8.423 8.173 8.395 109,967 +0.18(+2.18%)
Feb 11, 2013 8.194 8.302 8.151 8.216 112,352 +0.04(+0.53%)
Feb 08, 2013 8.251 8.251 8.087 8.173 168,898 -0.04(-0.44%)
Feb 07, 2013 8.108 8.323 8.058 8.208 235,045 +0.13(+1.60%)
Feb 06, 2013 8.108 8.115 7.922 8.079 198,516 -0.02(-0.27%)
Feb 04, 2013 8.438 8.438 8.101 8.101 212,311 -0.35(-4.15%)
Feb 01, 2013 8.495 8.638 8.430 8.452 325,159 +0.00(+0.00%)
Jan 31, 2013 8.459 8.459 8.052 8.452 375,087 +0.00(+0.00%)
Jan 30, 2013 8.602 8.624 8.338 8.452 153,541 -0.14(-1.67%)
Jan 29, 2013 8.495 8.638 8.458 8.595 420,649 +0.06(+0.76%)
Jan 28, 2013 8.667 8.667 8.516 8.531 198,934 -0.10(-1.16%)
Jan 25, 2013 8.681 8.731 8.524 8.631 238,999 +0.01(+0.17%)
Jan 24, 2013 8.610 8.710 8.545 8.617 394,841 +0.04(+0.42%)
Jan 23, 2013 8.595 8.642 8.452 8.581 178,367 -0.01(-0.08%)
Jan 22, 2013 8.703 8.703 8.552 8.588 264,219 -0.09(-1.07%)
Jan 18, 2013 8.767 8.767 8.574 8.681 316,268 -0.06(-0.74%)
Jan 17, 2013 8.559 8.760 8.538 8.746 248,524 +0.27(+3.13%)
Jan 16, 2013 8.402 8.595 8.402 8.481 657,560 +0.04(+0.42%)
Jan 15, 2013 8.352 8.473 8.287 8.445 159,651 +0.00(+0.00%)
Jan 14, 2013 8.452 8.574 8.416 8.445 140,062 -0.04(-0.51%)
Jan 11, 2013 8.481 8.574 8.481 8.488 95,938 +0.02(+0.25%)
Jan 10, 2013 8.423 8.567 8.395 8.466 153,407 +0.11(+1.29%)
Jan 09, 2013 8.402 8.516 8.359 8.359 148,337 +0.02(+0.26%)
Jan 08, 2013 8.387 8.495 8.237 8.337 170,879 -0.03(-0.34%)
Jan 07, 2013 8.366 8.473 8.287 8.366 104,271 -0.06(-0.68%)
Jan 04, 2013 8.459 8.523 8.380 8.423 180,525 +0.03(+0.34%)
Jan 03, 2013 8.452 8.559 8.309 8.395 222,315 -0.06(-0.68%)
Jan 02, 2013 8.524 8.595 8.309 8.452 547,968 +0.23(+2.79%)
Dec 31, 2012 7.700 8.237 7.700 8.223 323,271 +0.56(+7.29%)
Dec 28, 2012 7.664 7.843 7.643 7.664 118,118 -0.08(-1.02%)
Dec 27, 2012 7.793 7.800 7.549 7.743 89,331 -0.04(-0.55%)
Dec 26, 2012 7.850 7.879 7.657 7.786 138,049 -0.09(-1.18%)
Dec 24, 2012 7.865 7.879 7.800 7.879 65,373 +0.00(+0.00%)
Dec 21, 2012 7.571 7.879 7.449 7.879 622,630 +0.02(+0.27%)
Dec 20, 2012 7.771 7.922 7.700 7.857 184,603 +0.11(+1.39%)
Dec 19, 2012 7.865 7.879 7.693 7.750 152,662 -0.12(-1.55%)
Dec 18, 2012 7.779 7.886 7.721 7.872 152,602 +0.11(+1.38%)
Dec 17, 2012 7.585 7.857 7.585 7.764 178,977 +0.21(+2.75%)
Dec 14, 2012 7.428 7.728 7.385 7.557 135,427 +0.10(+1.34%)
Dec 13, 2012 7.557 7.578 7.370 7.456 164,186 -0.11(-1.42%)
Dec 12, 2012 7.836 7.836 7.542 7.564 160,323 -0.21(-2.76%)
Dec 11, 2012 7.771 7.865 7.736 7.779 163,300 +0.06(+0.84%)
Dec 10, 2012 7.671 7.764 7.607 7.714 175,623 +0.05(+0.65%)
Dec 07, 2012 7.664 7.707 7.592 7.664 171,626 +0.04(+0.56%)
Dec 06, 2012 7.578 7.628 7.471 7.621 113,490 +0.03(+0.38%)
Dec 05, 2012 7.607 7.657 7.478 7.592 110,057 +0.03(+0.38%)
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.