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 (%)
Jun 30, 2014 8.913 9.022 8.848 8.986 180,734 +0.05(+0.57%)
Jun 27, 2014 8.848 9.035 8.848 8.935 890,298 +0.02(+0.24%)
Jun 26, 2014 8.942 8.986 8.892 8.913 130,308 -0.03(-0.32%)
Jun 25, 2014 8.776 8.942 8.776 8.942 312,473 +0.15(+1.73%)
Jun 24, 2014 8.805 9.073 8.776 8.790 209,475 -0.07(-0.74%)
Jun 23, 2014 8.892 8.935 8.783 8.855 388,938 -0.04(-0.41%)
Jun 20, 2014 8.848 8.993 8.747 8.892 545,523 -0.06(-0.65%)
Jun 19, 2014 8.964 9.051 8.899 8.950 137,489 +0.01(+0.08%)
Jun 18, 2014 8.921 8.942 8.790 8.942 150,214 +0.01(+0.08%)
Jun 17, 2014 8.747 9.058 8.729 8.935 297,277 +0.15(+1.73%)
Jun 16, 2014 8.761 8.790 8.623 8.783 404,772 +0.04(+0.50%)
Jun 13, 2014 8.761 8.790 8.674 8.739 124,663 +0.02(+0.25%)
Jun 12, 2014 8.819 8.826 8.674 8.718 171,468 -0.09(-1.07%)
Jun 11, 2014 9.073 9.080 8.790 8.812 162,356 -0.26(-2.88%)
Jun 10, 2014 9.044 9.094 8.964 9.073 182,923 +0.28(+3.22%)
Jun 06, 2014 8.413 8.797 8.413 8.790 463,245 +0.42(+5.02%)
Jun 05, 2014 8.102 8.479 8.102 8.370 201,678 +0.27(+3.31%)
Jun 04, 2014 8.044 8.116 8.022 8.102 136,764 +0.01(+0.18%)
Jun 03, 2014 8.203 8.305 8.022 8.087 150,915 -0.17(-2.02%)
Jun 02, 2014 8.464 8.486 8.243 8.254 143,310 -0.22(-2.57%)
May 30, 2014 8.580 8.602 8.471 8.471 190,365 -0.07(-0.85%)
May 29, 2014 8.638 8.710 8.522 8.544 136,075 -0.06(-0.67%)
May 28, 2014 8.638 8.703 8.580 8.602 228,358 -0.07(-0.75%)
May 27, 2014 8.493 8.754 8.479 8.667 305,405 +0.20(+2.40%)
May 23, 2014 8.087 8.464 8.464 8.464 410,949 +0.38(+4.75%)
May 22, 2014 7.971 8.109 7.971 8.080 49,449 +0.11(+1.36%)
May 21, 2014 7.957 8.029 7.805 7.971 212,308 +0.04(+0.55%)
May 20, 2014 8.152 8.152 7.906 7.928 203,598 -0.26(-3.18%)
May 19, 2014 7.978 8.224 7.978 8.188 127,232 +0.17(+2.07%)
May 16, 2014 8.022 8.051 7.884 8.022 139,116 -0.02(-0.27%)
May 15, 2014 8.051 8.098 7.910 8.043 159,278 -0.07(-0.89%)
May 14, 2014 8.289 8.296 8.072 8.116 187,695 -0.20(-2.43%)
May 13, 2014 8.361 8.463 8.311 8.318 178,889 -0.06(-0.69%)
May 12, 2014 8.239 8.419 8.203 8.376 386,881 +0.20(+2.39%)
May 09, 2014 8.029 8.248 8.007 8.181 223,816 +0.14(+1.80%)
May 08, 2014 8.043 8.224 8.029 8.036 377,327 -0.04(-0.54%)
May 07, 2014 7.870 8.080 7.769 8.080 322,570 +0.20(+2.57%)
May 06, 2014 8.015 8.108 7.877 7.877 295,663 -0.14(-1.71%)
May 05, 2014 8.231 8.325 8.015 8.015 200,027 -0.33(-3.90%)
May 02, 2014 7.639 8.419 7.639 8.340 514,473 +0.73(+9.59%)
May 01, 2014 7.660 7.762 7.574 7.610 428,571 -0.08(-1.03%)
Apr 30, 2014 7.610 7.697 7.548 7.689 343,507 +0.04(+0.57%)
Apr 29, 2014 7.769 7.791 7.632 7.646 103,007 -0.09(-1.21%)
Apr 28, 2014 7.827 7.928 7.653 7.740 250,147 -0.09(-1.11%)
Apr 25, 2014 7.942 7.964 7.762 7.827 220,233 -0.14(-1.81%)
Apr 24, 2014 8.000 8.022 7.913 7.971 131,990 +0.04(+0.46%)
Apr 23, 2014 8.000 8.058 7.921 7.935 142,328 -0.09(-1.17%)
Apr 22, 2014 8.043 8.101 7.964 8.029 74,850 -0.03(-0.36%)
Apr 21, 2014 8.058 8.108 7.993 8.058 73,923 +0.01(+0.09%)
Apr 17, 2014 8.029 8.051 8.051 8.051 91,188 -0.01(-0.18%)
Apr 16, 2014 8.080 8.116 7.986 8.065 59,302 +0.05(+0.63%)
Apr 15, 2014 8.058 8.174 7.812 8.015 191,782 +0.00(+0.00%)
Apr 14, 2014 8.101 8.130 7.957 8.015 132,687 +0.01(+0.09%)
Apr 11, 2014 8.080 8.166 7.978 8.007 344,383 -0.16(-1.95%)
Apr 10, 2014 8.405 8.455 8.101 8.166 138,828 -0.25(-3.00%)
Apr 09, 2014 8.333 8.426 8.246 8.419 143,460 +0.09(+1.04%)
Apr 08, 2014 8.405 8.528 8.296 8.333 115,071 -0.05(-0.60%)
Apr 07, 2014 8.419 8.463 8.231 8.383 219,404 -0.04(-0.51%)
Apr 04, 2014 8.694 8.781 8.398 8.426 115,807 -0.22(-2.59%)
Apr 03, 2014 8.687 8.853 8.622 8.651 172,589 -0.06(-0.66%)
Apr 02, 2014 8.744 8.788 8.694 8.708 172,237 -0.04(-0.50%)
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.