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

Griffon Corp (NY: GFF )

67.45 +1.61 (+2.45%)
Streaming Delayed Price Updated: 12:22 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 (%)
Mar 31, 2014 8.629 8.745 8.550 8.651 174,103 +0.06(+0.67%)
Mar 28, 2014 8.557 8.767 8.557 8.593 121,650 +0.03(+0.34%)
Mar 27, 2014 8.680 8.716 8.499 8.564 90,243 -0.08(-0.92%)
Mar 26, 2014 9.057 9.057 8.637 8.644 140,287 -0.34(-3.79%)
Mar 25, 2014 8.963 9.071 8.876 8.984 134,944 +0.07(+0.73%)
Mar 24, 2014 8.977 8.992 8.847 8.919 177,559 -0.07(-0.73%)
Mar 21, 2014 9.107 9.151 8.955 8.984 281,637 -0.04(-0.40%)
Mar 20, 2014 9.013 9.129 8.970 9.021 129,644 +0.02(+0.24%)
Mar 19, 2014 9.071 9.100 8.948 8.999 87,420 -0.04(-0.48%)
Mar 18, 2014 8.847 9.047 8.818 9.042 137,048 +0.22(+2.46%)
Mar 17, 2014 8.984 9.079 8.752 8.825 198,495 -0.09(-0.98%)
Mar 14, 2014 8.745 8.999 8.734 8.912 290,567 +0.17(+1.91%)
Mar 13, 2014 9.028 9.057 8.680 8.745 190,978 -0.30(-3.29%)
Mar 12, 2014 8.897 9.042 8.814 9.042 156,842 +0.07(+0.81%)
Mar 11, 2014 9.325 9.347 8.919 8.970 209,522 -0.30(-3.21%)
Mar 10, 2014 9.267 9.274 9.187 9.267 204,032 +0.01(+0.16%)
Mar 07, 2014 9.325 9.339 9.187 9.252 163,711 -0.01(-0.08%)
Mar 06, 2014 9.296 9.365 9.202 9.260 182,133 +0.01(+0.08%)
Mar 05, 2014 9.129 9.252 9.050 9.252 141,317 +0.12(+1.27%)
Mar 04, 2014 9.100 9.223 9.019 9.136 431,076 +0.17(+1.86%)
Mar 03, 2014 8.926 9.050 8.810 8.970 128,003 -0.01(-0.16%)
Feb 28, 2014 9.086 9.158 8.890 8.984 520,372 -0.08(-0.88%)
Feb 27, 2014 8.977 9.136 8.948 9.064 170,456 +0.07(+0.81%)
Feb 26, 2014 8.919 9.035 8.883 8.992 372,300 +0.11(+1.22%)
Feb 25, 2014 9.006 9.064 8.854 8.883 221,214 -0.12(-1.37%)
Feb 24, 2014 9.042 9.129 8.999 9.006 193,694 -0.01(-0.08%)
Feb 21, 2014 9.093 9.143 8.977 9.013 287,437 -0.02(-0.24%)
Feb 20, 2014 8.984 9.071 8.963 9.035 151,375 +0.07(+0.81%)
Feb 19, 2014 9.057 9.151 8.948 8.963 152,946 -0.14(-1.59%)
Feb 18, 2014 8.992 9.122 8.963 9.107 123,188 +0.16(+1.78%)
Feb 14, 2014 8.963 8.948 8.948 8.948 147,206 -0.01(-0.08%)
Feb 13, 2014 8.789 9.021 8.775 8.955 157,882 +0.12(+1.31%)
Feb 12, 2014 8.898 9.114 8.782 8.840 162,171 +0.01(+0.16%)
Feb 11, 2014 8.674 8.905 8.674 8.825 196,331 +0.27(+3.13%)
Feb 10, 2014 8.681 8.815 8.489 8.558 205,669 -0.14(-1.58%)
Feb 07, 2014 8.652 8.739 8.594 8.695 295,520 +0.05(+0.59%)
Feb 06, 2014 8.652 8.898 8.616 8.645 182,464 +0.01(+0.08%)
Feb 05, 2014 8.753 8.869 8.580 8.637 173,000 -0.14(-1.57%)
Feb 04, 2014 8.674 8.884 8.601 8.775 336,903 +0.12(+1.42%)
Feb 03, 2014 9.129 9.207 8.580 8.652 466,475 -0.43(-4.70%)
Jan 31, 2014 9.432 9.685 9.064 9.078 527,743 -0.74(-7.58%)
Jan 30, 2014 10.08 10.08 9.794 9.823 214,729 -0.14(-1.38%)
Jan 29, 2014 9.772 9.993 9.772 9.960 213,978 +0.11(+1.10%)
Jan 28, 2014 9.881 10.04 9.772 9.852 175,154 -0.03(-0.29%)
Jan 27, 2014 10.07 10.07 9.794 9.881 206,679 -0.19(-1.87%)
Jan 24, 2014 10.21 10.32 10.04 10.07 240,842 -0.24(-2.31%)
Jan 23, 2014 10.24 10.31 10.17 10.31 316,109 +0.04(+0.42%)
Jan 22, 2014 10.19 10.33 10.12 10.26 116,653 +0.10(+1.00%)
Jan 21, 2014 10.33 10.36 10.09 10.16 188,654 -0.09(-0.92%)
Jan 17, 2014 10.21 10.26 10.26 10.26 350,167 +0.07(+0.71%)
Jan 16, 2014 9.960 10.18 9.910 10.18 212,449 +0.17(+1.73%)
Jan 15, 2014 9.917 10.12 9.910 10.01 131,096 +0.09(+0.95%)
Jan 14, 2014 9.830 10.00 9.816 9.917 113,747 +0.10(+1.03%)
Jan 13, 2014 9.924 10.00 9.790 9.816 201,722 -0.16(-1.59%)
Jan 10, 2014 9.852 10.00 9.837 9.975 162,835 +0.14(+1.47%)
Jan 09, 2014 9.751 9.837 9.664 9.830 182,304 +0.10(+1.04%)
Jan 08, 2014 9.852 10.01 9.693 9.729 316,866 -0.15(-1.54%)
Jan 07, 2014 9.794 10.02 9.794 9.881 187,719 +0.09(+0.96%)
Jan 06, 2014 10.01 10.09 9.779 9.787 353,911 -0.20(-1.96%)
Jan 03, 2014 9.563 10.10 9.563 9.982 400,011 +0.43(+4.46%)
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.