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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2020 14.03 14.32 13.76 13.93 241,172 -0.46(-3.17%)
May 28, 2020 15.47 15.52 14.36 14.38 176,991 -0.97(-6.32%)
May 27, 2020 14.66 15.43 14.48 15.35 200,365 +1.18(+8.30%)
May 26, 2020 14.18 14.33 13.85 14.17 150,841 +0.57(+4.21%)
May 22, 2020 13.82 13.82 13.32 13.60 85,055 -0.02(-0.12%)
May 21, 2020 13.63 14.00 13.45 13.62 207,631 -0.02(-0.12%)
May 20, 2020 13.34 13.76 13.04 13.63 179,410 +0.63(+4.88%)
May 19, 2020 13.31 13.56 12.98 13.00 105,064 -0.40(-3.02%)
May 18, 2020 13.32 13.68 12.98 13.40 258,788 +0.86(+6.84%)
May 15, 2020 12.05 12.62 11.79 12.55 210,079 +0.50(+4.11%)
May 14, 2020 11.37 12.06 11.13 12.05 209,150 +0.35(+2.96%)
May 13, 2020 11.85 11.93 11.43 11.71 164,941 -0.35(-2.94%)
May 12, 2020 12.65 12.65 12.01 12.06 144,572 -0.59(-4.69%)
May 11, 2020 12.73 12.76 12.27 12.65 169,774 -0.41(-3.16%)
May 08, 2020 12.57 13.11 12.24 13.07 165,590 +0.85(+6.96%)
May 07, 2020 12.42 12.69 12.15 12.22 168,237 -0.19(-1.53%)
May 06, 2020 12.90 12.96 12.35 12.41 160,117 -0.58(-4.45%)
May 05, 2020 14.04 14.08 12.93 12.98 309,119 -0.72(-5.24%)
May 04, 2020 12.37 13.83 12.09 13.70 475,991 +1.04(+8.21%)
May 01, 2020 13.13 13.13 12.32 12.66 281,601 -0.87(-6.46%)
Apr 30, 2020 13.54 14.28 13.21 13.54 366,402 -0.53(-3.75%)
Apr 29, 2020 14.83 14.85 13.05 14.06 461,275 -0.57(-3.89%)
Apr 28, 2020 14.34 14.90 14.08 14.63 326,828 +1.06(+7.84%)
Apr 27, 2020 12.70 13.70 12.61 13.57 315,148 +0.95(+7.52%)
Apr 24, 2020 12.19 12.75 11.99 12.62 227,536 +0.49(+4.01%)
Apr 23, 2020 11.59 12.33 11.59 12.13 241,570 +0.59(+5.15%)
Apr 22, 2020 11.90 11.97 11.51 11.54 245,846 -0.12(-0.99%)
Apr 21, 2020 11.31 11.77 11.30 11.66 178,672 -0.07(-0.56%)
Apr 20, 2020 11.24 11.93 11.14 11.72 170,121 +0.09(+0.78%)
Apr 17, 2020 11.47 11.93 11.42 11.63 468,285 +0.48(+4.29%)
Apr 16, 2020 11.17 11.57 10.95 11.15 370,865 -0.26(-2.24%)
Apr 15, 2020 11.38 11.60 11.08 11.41 339,028 -0.50(-4.16%)
Apr 14, 2020 12.09 12.33 11.45 11.90 247,493 +0.07(+0.56%)
Apr 13, 2020 12.71 12.75 11.51 11.84 354,025 -1.04(-8.07%)
Apr 09, 2020 12.49 12.99 12.07 12.88 400,642 +0.72(+5.90%)
Apr 08, 2020 11.50 12.31 11.29 12.16 235,207 +0.89(+7.91%)
Apr 07, 2020 11.98 12.68 11.10 11.27 475,076 -0.23(-2.01%)
Apr 06, 2020 11.07 11.61 10.99 11.50 384,482 +0.93(+8.82%)
Apr 03, 2020 10.48 10.86 10.30 10.57 569,749 -0.12(-1.16%)
Apr 02, 2020 9.850 10.75 9.850 10.69 498,696 +0.79(+8.00%)
Apr 01, 2020 9.553 10.38 9.412 9.899 677,766 -0.54(-5.14%)
Mar 31, 2020 10.75 11.22 10.26 10.44 501,955 -0.54(-4.89%)
Mar 30, 2020 10.18 11.11 9.858 10.97 276,841 +0.97(+9.65%)
Mar 27, 2020 10.04 10.44 9.610 10.01 421,372 -0.52(-4.94%)
Mar 26, 2020 9.198 10.59 8.901 10.53 599,171 +1.38(+15.06%)
Mar 25, 2020 9.404 9.642 8.909 9.148 467,179 -0.26(-2.72%)
Mar 24, 2020 8.323 9.412 8.224 9.404 498,510 +1.49(+18.87%)
Mar 23, 2020 8.084 8.695 7.548 7.911 345,915 -0.19(-2.34%)
Mar 20, 2020 9.916 10.11 8.043 8.101 430,585 -1.81(-18.23%)
Mar 19, 2020 9.685 10.40 9.082 9.907 501,941 +0.20(+2.04%)
Mar 18, 2020 10.39 10.56 9.157 9.709 350,944 -1.52(-13.52%)
Mar 17, 2020 9.940 11.50 9.144 11.23 372,279 +1.48(+15.14%)
Mar 16, 2020 10.30 10.30 9.396 9.751 402,592 -0.96(-8.94%)
Mar 13, 2020 9.388 10.72 8.934 10.71 390,460 +1.85(+20.86%)
Mar 12, 2020 10.81 10.91 8.719 8.860 398,083 -2.99(-25.26%)
Mar 11, 2020 12.78 12.78 11.78 11.85 293,819 -1.31(-9.96%)
Mar 10, 2020 13.40 13.40 12.41 13.17 219,432 +0.15(+1.14%)
Mar 09, 2020 12.97 13.24 12.29 13.02 182,898 -0.85(-6.13%)
Mar 06, 2020 14.36 14.59 13.50 13.87 261,478 -0.91(-6.14%)
Mar 05, 2020 14.36 14.83 14.36 14.77 289,391 +0.00(+0.00%)
Mar 04, 2020 14.73 14.80 14.30 14.77 208,261 +0.28(+1.94%)
Mar 03, 2020 15.01 15.48 14.29 14.49 219,852 -0.63(-4.15%)
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.