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

Griffon Corp (NY: GFF )

67.48 +1.64 (+2.49%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2013 8.405 8.478 7.915 7.951 217,839 -0.49(-5.81%)
Aug 29, 2013 8.240 8.499 8.168 8.441 83,177 +0.17(+2.09%)
Aug 28, 2013 8.218 8.441 8.218 8.268 90,193 +0.03(+0.35%)
Aug 27, 2013 8.413 8.600 8.189 8.240 123,639 -0.34(-3.95%)
Aug 26, 2013 8.521 8.643 8.492 8.578 185,617 +0.06(+0.76%)
Aug 23, 2013 8.622 8.636 8.456 8.514 110,509 -0.10(-1.13%)
Aug 22, 2013 8.258 8.625 8.230 8.611 156,299 +0.41(+5.00%)
Aug 21, 2013 8.237 8.363 8.107 8.201 81,965 -0.09(-1.04%)
Aug 20, 2013 7.935 8.294 7.935 8.287 121,170 +0.35(+4.35%)
Aug 19, 2013 7.942 8.007 7.805 7.942 146,589 -0.04(-0.45%)
Aug 16, 2013 7.992 8.201 7.928 7.978 128,136 -0.08(-0.98%)
Aug 15, 2013 8.129 8.222 8.043 8.057 79,549 -0.22(-2.61%)
Aug 14, 2013 8.388 8.431 8.269 8.273 75,508 -0.09(-1.12%)
Aug 13, 2013 8.388 8.453 8.244 8.366 43,665 +0.00(+0.00%)
Aug 12, 2013 8.287 8.467 8.271 8.366 67,347 -0.04(-0.43%)
Aug 09, 2013 8.467 8.525 8.374 8.402 82,061 -0.10(-1.18%)
Aug 08, 2013 8.481 8.546 8.374 8.503 102,222 +0.08(+0.94%)
Aug 07, 2013 8.381 8.431 8.093 8.424 108,769 -0.05(-0.59%)
Aug 06, 2013 8.827 8.827 8.417 8.474 96,047 -0.37(-4.23%)
Aug 05, 2013 8.661 8.848 8.661 8.848 103,656 +0.14(+1.57%)
Aug 02, 2013 8.640 8.712 8.409 8.712 65,613 +0.03(+0.33%)
Aug 01, 2013 8.640 8.812 8.632 8.683 90,755 +0.12(+1.43%)
Jul 31, 2013 8.625 8.719 8.546 8.561 157,260 -0.04(-0.50%)
Jul 30, 2013 8.647 8.712 8.409 8.604 141,368 +0.04(+0.42%)
Jul 29, 2013 8.589 8.805 8.496 8.568 75,173 -0.03(-0.33%)
Jul 26, 2013 8.798 8.884 8.575 8.597 242,441 -0.27(-3.08%)
Jul 25, 2013 8.906 8.935 8.805 8.870 207,346 -0.06(-0.72%)
Jul 24, 2013 9.064 9.064 8.906 8.935 82,300 -0.07(-0.80%)
Jul 23, 2013 9.007 9.035 8.935 9.007 64,272 +0.03(+0.32%)
Jul 22, 2013 8.956 8.985 8.791 8.978 88,545 +0.02(+0.24%)
Jul 19, 2013 8.855 8.978 8.855 8.956 134,218 +0.07(+0.81%)
Jul 18, 2013 8.820 9.079 8.820 8.884 156,848 +0.11(+1.23%)
Jul 17, 2013 8.891 8.985 8.748 8.776 68,636 -0.06(-0.73%)
Jul 16, 2013 8.776 8.877 8.748 8.841 113,185 +0.06(+0.74%)
Jul 15, 2013 8.704 8.831 8.661 8.776 89,730 +0.09(+0.99%)
Jul 12, 2013 8.618 8.740 8.604 8.690 61,659 +0.05(+0.58%)
Jul 11, 2013 8.668 8.726 8.618 8.640 153,523 +0.10(+1.18%)
Jul 10, 2013 8.589 8.632 8.338 8.539 218,494 -0.04(-0.50%)
Jul 09, 2013 8.539 8.654 8.496 8.582 258,047 +0.09(+1.10%)
Jul 08, 2013 8.503 8.503 8.374 8.489 161,587 +0.02(+0.25%)
Jul 05, 2013 8.467 8.467 8.316 8.467 80,866 +0.12(+1.47%)
Jul 03, 2013 8.237 8.359 8.230 8.345 67,651 +0.07(+0.87%)
Jul 02, 2013 8.258 8.338 8.179 8.273 188,433 +0.03(+0.35%)
Jul 01, 2013 8.172 8.294 8.115 8.244 192,620 +0.15(+1.87%)
Jun 28, 2013 8.035 8.165 7.956 8.093 490,786 +0.02(+0.27%)
Jun 27, 2013 7.956 8.093 7.913 8.071 144,930 +0.19(+2.47%)
Jun 26, 2013 7.978 8.021 7.863 7.877 146,974 +0.00(+0.00%)
Jun 25, 2013 7.697 7.942 7.697 7.877 188,057 +0.27(+3.60%)
Jun 24, 2013 7.517 7.705 7.425 7.604 227,955 -0.04(-0.47%)
Jun 21, 2013 7.546 7.705 7.287 7.640 661,124 +0.08(+1.05%)
Jun 20, 2013 7.841 7.935 7.503 7.561 369,501 -0.44(-5.49%)
Jun 19, 2013 8.244 8.258 7.992 7.999 217,833 -0.27(-3.30%)
Jun 18, 2013 8.035 8.312 8.014 8.273 165,606 +0.25(+3.14%)
Jun 17, 2013 7.899 8.028 7.876 8.021 286,586 +0.12(+1.55%)
Jun 14, 2013 8.021 8.035 7.841 7.899 153,757 -0.12(-1.52%)
Jun 13, 2013 7.899 8.035 7.892 8.021 255,951 +0.14(+1.73%)
Jun 12, 2013 8.079 8.079 7.834 7.884 144,162 -0.13(-1.62%)
Jun 11, 2013 8.028 8.115 7.985 8.014 117,674 -0.19(-2.37%)
Jun 10, 2013 8.179 8.244 8.035 8.208 143,679 +0.06(+0.71%)
Jun 07, 2013 8.158 8.273 8.057 8.151 186,520 +0.03(+0.35%)
Jun 06, 2013 8.014 8.136 7.899 8.122 182,279 +0.09(+1.07%)
Jun 05, 2013 8.208 8.294 8.021 8.035 116,363 -0.21(-2.53%)
Jun 04, 2013 8.402 8.481 8.165 8.244 188,565 -0.12(-1.46%)
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.