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 (%)
Sep 30, 2013 8.835 9.123 8.835 9.022 275,827 +0.02(+0.24%)
Sep 27, 2013 8.864 9.116 8.864 9.001 76,265 +0.04(+0.48%)
Sep 26, 2013 8.778 8.958 8.699 8.958 94,399 +0.22(+2.55%)
Sep 25, 2013 8.979 8.979 8.713 8.735 82,572 -0.25(-2.80%)
Sep 24, 2013 8.735 9.001 8.713 8.986 251,602 +0.24(+2.71%)
Sep 23, 2013 8.720 8.828 8.634 8.749 101,642 -0.01(-0.16%)
Sep 20, 2013 8.842 8.914 8.742 8.763 281,415 -0.01(-0.08%)
Sep 19, 2013 8.914 8.950 8.720 8.771 66,988 -0.09(-1.06%)
Sep 18, 2013 8.677 8.979 8.583 8.864 104,073 +0.22(+2.50%)
Sep 17, 2013 8.634 8.691 8.512 8.648 140,337 -0.01(-0.17%)
Sep 16, 2013 8.634 8.684 8.562 8.663 121,400 +0.10(+1.18%)
Sep 13, 2013 8.432 8.598 8.432 8.562 85,208 +0.18(+2.15%)
Sep 12, 2013 8.461 8.619 8.360 8.382 63,427 -0.10(-1.19%)
Sep 11, 2013 8.425 8.677 8.411 8.483 133,188 +0.02(+0.26%)
Sep 10, 2013 8.605 8.619 8.389 8.461 89,070 -0.10(-1.18%)
Sep 09, 2013 8.145 8.576 8.145 8.562 85,657 +0.45(+5.50%)
Sep 06, 2013 8.202 8.252 7.914 8.116 69,417 -0.01(-0.18%)
Sep 05, 2013 7.914 8.166 7.914 8.130 73,905 +0.22(+2.73%)
Sep 04, 2013 7.972 8.044 7.821 7.914 318,939 -0.05(-0.63%)
Sep 03, 2013 8.159 8.317 7.950 7.965 148,881 +0.03(+0.36%)
Aug 30, 2013 8.389 8.461 7.900 7.936 218,261 -0.49(-5.81%)
Aug 29, 2013 8.224 8.483 8.152 8.425 83,338 +0.17(+2.09%)
Aug 28, 2013 8.202 8.425 8.202 8.252 90,368 +0.03(+0.35%)
Aug 27, 2013 8.396 8.583 8.173 8.224 123,878 -0.34(-3.95%)
Aug 26, 2013 8.504 8.627 8.476 8.562 185,977 +0.06(+0.76%)
Aug 23, 2013 8.605 8.619 8.440 8.497 110,723 -0.10(-1.13%)
Aug 22, 2013 8.242 8.609 8.214 8.594 156,602 +0.41(+5.00%)
Aug 21, 2013 8.221 8.347 8.092 8.185 82,124 -0.09(-1.04%)
Aug 20, 2013 7.919 8.278 7.919 8.271 121,405 +0.34(+4.35%)
Aug 19, 2013 7.927 7.991 7.790 7.927 146,874 -0.04(-0.45%)
Aug 16, 2013 7.977 8.185 7.912 7.962 128,384 -0.08(-0.98%)
Aug 15, 2013 8.113 8.207 8.027 8.041 79,703 -0.22(-2.61%)
Aug 14, 2013 8.372 8.415 8.253 8.257 75,655 -0.09(-1.12%)
Aug 13, 2013 8.372 8.436 8.228 8.350 43,750 +0.00(+0.00%)
Aug 12, 2013 8.271 8.451 8.255 8.350 67,477 -0.04(-0.43%)
Aug 09, 2013 8.451 8.508 8.357 8.386 82,220 -0.10(-1.18%)
Aug 08, 2013 8.465 8.530 8.357 8.487 102,420 +0.08(+0.94%)
Aug 07, 2013 8.364 8.415 8.077 8.408 108,980 -0.05(-0.59%)
Aug 06, 2013 8.810 8.810 8.400 8.458 96,233 -0.37(-4.23%)
Aug 05, 2013 8.645 8.831 8.645 8.831 103,857 +0.14(+1.57%)
Aug 02, 2013 8.623 8.695 8.393 8.695 65,741 +0.03(+0.33%)
Aug 01, 2013 8.623 8.795 8.616 8.666 90,931 +0.12(+1.43%)
Jul 31, 2013 8.609 8.702 8.530 8.544 157,565 -0.04(-0.50%)
Jul 30, 2013 8.630 8.695 8.393 8.587 141,642 +0.04(+0.42%)
Jul 29, 2013 8.573 8.788 8.479 8.551 75,319 -0.03(-0.33%)
Jul 26, 2013 8.781 8.867 8.558 8.580 242,911 -0.27(-3.08%)
Jul 25, 2013 8.889 8.917 8.788 8.853 207,748 -0.06(-0.72%)
Jul 24, 2013 9.047 9.047 8.889 8.917 82,460 -0.07(-0.80%)
Jul 23, 2013 8.989 9.018 8.917 8.989 64,397 +0.03(+0.32%)
Jul 22, 2013 8.939 8.968 8.774 8.960 88,716 +0.02(+0.24%)
Jul 19, 2013 8.838 8.960 8.838 8.939 134,478 +0.07(+0.81%)
Jul 18, 2013 8.802 9.061 8.802 8.867 157,152 +0.11(+1.23%)
Jul 17, 2013 8.874 8.968 8.731 8.759 68,769 -0.06(-0.73%)
Jul 16, 2013 8.759 8.860 8.731 8.824 113,405 +0.06(+0.74%)
Jul 15, 2013 8.688 8.814 8.645 8.759 89,904 +0.09(+0.99%)
Jul 12, 2013 8.601 8.723 8.587 8.673 61,778 +0.05(+0.58%)
Jul 11, 2013 8.652 8.709 8.601 8.623 153,821 +0.10(+1.18%)
Jul 10, 2013 8.573 8.616 8.321 8.522 218,917 -0.04(-0.50%)
Jul 09, 2013 8.522 8.637 8.479 8.566 258,548 +0.09(+1.10%)
Jul 08, 2013 8.487 8.487 8.357 8.472 161,900 +0.02(+0.25%)
Jul 05, 2013 8.451 8.451 8.300 8.451 81,022 +0.12(+1.47%)
Jul 03, 2013 8.221 8.343 8.214 8.329 67,782 +0.07(+0.87%)
Jul 02, 2013 8.242 8.321 8.163 8.257 188,798 +0.03(+0.35%)
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.