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, 2014 9.083 9.155 8.887 8.981 520,536 -0.08(-0.88%)
Feb 27, 2014 8.974 9.134 8.945 9.061 170,510 +0.07(+0.81%)
Feb 26, 2014 8.916 9.032 8.880 8.989 372,418 +0.11(+1.22%)
Feb 25, 2014 9.003 9.061 8.851 8.880 221,284 -0.12(-1.37%)
Feb 24, 2014 9.039 9.126 8.996 9.003 193,756 -0.01(-0.08%)
Feb 21, 2014 9.090 9.140 8.974 9.010 287,528 -0.02(-0.24%)
Feb 20, 2014 8.982 9.068 8.960 9.032 151,423 +0.07(+0.81%)
Feb 19, 2014 9.054 9.148 8.945 8.960 152,994 -0.14(-1.59%)
Feb 18, 2014 8.989 9.119 8.960 9.104 123,227 +0.16(+1.78%)
Feb 14, 2014 8.960 8.945 8.945 8.945 147,252 -0.01(-0.08%)
Feb 13, 2014 8.786 9.018 8.772 8.953 157,932 +0.12(+1.31%)
Feb 12, 2014 8.895 9.112 8.779 8.837 162,222 +0.01(+0.16%)
Feb 11, 2014 8.671 8.902 8.671 8.823 196,393 +0.27(+3.12%)
Feb 10, 2014 8.678 8.812 8.486 8.555 205,734 -0.14(-1.58%)
Feb 07, 2014 8.649 8.736 8.591 8.692 295,613 +0.05(+0.59%)
Feb 06, 2014 8.649 8.895 8.613 8.642 182,522 +0.01(+0.08%)
Feb 05, 2014 8.750 8.866 8.577 8.635 173,055 -0.14(-1.57%)
Feb 04, 2014 8.671 8.881 8.599 8.772 337,010 +0.12(+1.42%)
Feb 03, 2014 9.126 9.204 8.577 8.649 466,623 -0.43(-4.70%)
Jan 31, 2014 9.430 9.682 9.061 9.075 527,910 -0.74(-7.58%)
Jan 30, 2014 10.08 10.08 9.791 9.820 214,797 -0.14(-1.38%)
Jan 29, 2014 9.769 9.989 9.769 9.957 214,046 +0.11(+1.10%)
Jan 28, 2014 9.877 10.04 9.769 9.849 175,209 -0.03(-0.29%)
Jan 27, 2014 10.07 10.07 9.791 9.877 206,744 -0.19(-1.87%)
Jan 24, 2014 10.21 10.32 10.04 10.07 240,918 -0.24(-2.31%)
Jan 23, 2014 10.24 10.31 10.17 10.30 316,209 +0.04(+0.42%)
Jan 22, 2014 10.19 10.33 10.12 10.26 116,690 +0.10(+1.00%)
Jan 21, 2014 10.33 10.36 10.09 10.16 188,714 -0.09(-0.92%)
Jan 17, 2014 10.20 10.25 10.25 10.25 350,278 +0.07(+0.71%)
Jan 16, 2014 9.957 10.18 9.906 10.18 212,517 +0.17(+1.73%)
Jan 15, 2014 9.914 10.12 9.906 10.01 131,137 +0.09(+0.95%)
Jan 14, 2014 9.827 10.00 9.813 9.914 113,783 +0.10(+1.03%)
Jan 13, 2014 9.921 10.00 9.787 9.812 201,785 -0.16(-1.59%)
Jan 10, 2014 9.849 10.00 9.834 9.971 162,887 +0.14(+1.47%)
Jan 09, 2014 9.747 9.834 9.661 9.827 182,362 +0.10(+1.04%)
Jan 08, 2014 9.849 10.01 9.690 9.726 316,966 -0.15(-1.54%)
Jan 07, 2014 9.791 10.01 9.791 9.877 187,778 +0.09(+0.96%)
Jan 06, 2014 10.01 10.09 9.776 9.784 354,023 -0.20(-1.96%)
Jan 03, 2014 9.560 10.09 9.560 9.979 400,138 +0.43(+4.46%)
Jan 02, 2014 9.574 9.632 9.430 9.552 385,065 +0.01(+0.08%)
Dec 31, 2013 9.588 9.545 9.545 9.545 348,202 -0.01(-0.15%)
Dec 30, 2013 9.603 9.625 9.545 9.560 248,225 -0.02(-0.23%)
Dec 27, 2013 9.654 9.682 9.523 9.581 201,060 -0.08(-0.82%)
Dec 26, 2013 9.755 9.856 9.625 9.661 171,341 -0.06(-0.59%)
Dec 24, 2013 9.588 9.740 9.588 9.719 176,620 +0.15(+1.59%)
Dec 23, 2013 9.545 9.682 9.480 9.567 324,809 +0.04(+0.46%)
Dec 20, 2013 9.451 9.675 9.401 9.523 645,113 +0.00(+0.00%)
Dec 19, 2013 9.314 9.596 9.314 9.523 287,041 +0.17(+1.78%)
Dec 18, 2013 9.234 9.433 9.191 9.357 682,295 +0.17(+1.89%)
Dec 17, 2013 9.206 9.258 9.126 9.184 206,514 +0.01(+0.08%)
Dec 16, 2013 9.227 9.285 9.148 9.177 199,513 -0.01(-0.16%)
Dec 13, 2013 9.227 9.292 9.090 9.191 136,020 +0.00(+0.00%)
Dec 12, 2013 9.234 9.336 9.090 9.191 248,503 -0.06(-0.63%)
Dec 11, 2013 9.516 9.516 9.213 9.249 340,012 -0.22(-2.36%)
Dec 10, 2013 9.177 9.574 9.061 9.473 235,806 +0.25(+2.74%)
Dec 09, 2013 9.307 9.307 9.104 9.220 187,547 -0.09(-1.01%)
Dec 06, 2013 9.292 9.466 9.213 9.314 186,471 +0.13(+1.42%)
Dec 05, 2013 9.242 9.285 9.133 9.184 103,970 -0.09(-0.94%)
Dec 04, 2013 9.350 9.458 9.140 9.271 123,241 -0.11(-1.16%)
Dec 03, 2013 9.213 9.401 9.133 9.379 169,328 +0.12(+1.33%)
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.