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

Griffon Corp (NY: GFF )

66.10 -1.75 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2019 14.49 14.56 14.21 14.52 356,407 +0.06(+0.39%)
Feb 27, 2019 14.14 14.66 14.00 14.46 331,846 +0.23(+1.60%)
Feb 26, 2019 14.59 14.68 14.20 14.23 165,960 -0.36(-2.45%)
Feb 25, 2019 14.92 14.92 14.53 14.59 307,266 -0.33(-2.18%)
Feb 22, 2019 14.48 14.92 14.35 14.92 306,364 +0.52(+3.62%)
Feb 21, 2019 14.51 14.59 14.23 14.39 163,539 -0.20(-1.39%)
Feb 20, 2019 14.39 14.61 14.31 14.60 243,730 +0.14(+0.97%)
Feb 19, 2019 14.25 14.56 14.16 14.46 229,203 +0.17(+1.19%)
Feb 15, 2019 14.39 14.43 14.19 14.29 208,654 -0.01(-0.06%)
Feb 14, 2019 14.13 14.49 14.08 14.30 246,523 +0.02(+0.17%)
Feb 13, 2019 14.06 14.37 13.98 14.27 245,713 +0.28(+1.97%)
Feb 12, 2019 13.84 14.04 13.84 14.00 204,683 +0.31(+2.25%)
Feb 11, 2019 13.36 13.71 13.19 13.69 256,501 +0.40(+2.99%)
Feb 08, 2019 13.33 13.45 13.21 13.29 357,710 -0.08(-0.61%)
Feb 07, 2019 13.86 13.87 13.32 13.37 340,463 -0.60(-4.29%)
Feb 06, 2019 13.70 14.03 13.51 13.97 337,353 +0.17(+1.23%)
Feb 05, 2019 13.53 13.88 13.50 13.80 349,431 +0.35(+2.59%)
Feb 04, 2019 13.15 13.45 12.97 13.45 246,189 +0.32(+2.47%)
Feb 01, 2019 12.97 13.32 12.60 13.13 590,056 +0.23(+1.82%)
Jan 31, 2019 12.40 13.16 12.08 12.89 823,500 +1.43(+12.52%)
Jan 30, 2019 11.33 11.50 11.22 11.46 301,583 +0.23(+2.09%)
Jan 29, 2019 11.14 11.30 10.98 11.22 229,785 +0.07(+0.65%)
Jan 28, 2019 11.02 11.35 11.02 11.15 277,949 +0.06(+0.51%)
Jan 25, 2019 11.43 11.73 11.06 11.09 579,074 -0.11(-0.94%)
Jan 24, 2019 10.94 11.27 10.78 11.20 449,367 +0.31(+2.83%)
Jan 23, 2019 10.70 11.59 10.47 10.89 1,903,193 +0.23(+2.13%)
Jan 22, 2019 10.75 10.87 10.54 10.67 212,997 -0.01(-0.08%)
Jan 18, 2019 10.50 10.90 10.50 10.67 263,563 +0.24(+2.25%)
Jan 17, 2019 10.14 10.50 10.14 10.44 171,770 +0.22(+2.14%)
Jan 16, 2019 10.11 10.42 10.11 10.22 205,858 +0.11(+1.04%)
Jan 15, 2019 10.05 10.14 9.912 10.11 224,148 +0.02(+0.24%)
Jan 14, 2019 9.928 10.15 9.912 10.09 173,054 +0.10(+0.97%)
Jan 11, 2019 9.725 10.03 9.725 9.993 203,348 +0.22(+2.24%)
Jan 10, 2019 9.531 9.774 9.531 9.774 159,623 +0.14(+1.43%)
Jan 09, 2019 9.385 9.693 9.344 9.636 186,050 +0.16(+1.71%)
Jan 08, 2019 9.336 9.563 9.304 9.474 241,643 +0.26(+2.81%)
Jan 07, 2019 9.158 9.336 9.093 9.215 142,382 +0.06(+0.62%)
Jan 04, 2019 8.882 9.263 8.882 9.158 218,032 +0.41(+4.73%)
Jan 03, 2019 8.850 8.971 8.566 8.745 188,267 -0.17(-1.91%)
Jan 02, 2019 8.258 9.028 8.258 8.915 269,968 +0.45(+5.26%)
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%)
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.