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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2013 8.330 8.546 8.280 8.302 299,055 -0.08(-0.94%)
May 30, 2013 8.417 8.489 8.359 8.381 203,771 -0.01(-0.17%)
May 29, 2013 8.546 8.625 8.388 8.395 158,712 -0.22(-2.51%)
May 28, 2013 8.676 8.690 8.489 8.611 279,741 +0.10(+1.18%)
May 24, 2013 8.424 8.515 8.381 8.510 187,528 +0.04(+0.42%)
May 23, 2013 8.251 8.546 8.194 8.474 160,002 +0.11(+1.33%)
May 22, 2013 8.449 8.650 8.255 8.363 409,058 -0.03(-0.34%)
May 21, 2013 8.305 8.492 8.305 8.391 175,229 +0.07(+0.86%)
May 20, 2013 8.312 8.614 8.312 8.320 339,421 +0.01(+0.09%)
May 17, 2013 8.033 8.341 8.011 8.312 289,725 +0.36(+4.51%)
May 16, 2013 7.918 8.025 7.896 7.954 392,343 +0.03(+0.36%)
May 15, 2013 7.817 7.982 7.817 7.925 157,707 +0.18(+2.32%)
May 13, 2013 7.720 7.809 7.710 7.745 96,295 +0.01(+0.09%)
May 10, 2013 7.717 7.794 7.717 7.738 170,335 +0.02(+0.28%)
May 09, 2013 7.681 7.796 7.666 7.717 543,900 +0.01(+0.19%)
May 08, 2013 7.516 7.731 7.465 7.702 203,027 +0.13(+1.71%)
May 07, 2013 7.473 7.609 7.473 7.573 110,581 +0.05(+0.67%)
May 06, 2013 7.451 7.559 7.422 7.523 140,949 +0.09(+1.26%)
May 03, 2013 7.329 7.530 7.171 7.430 322,395 +0.26(+3.60%)
May 02, 2013 7.128 7.236 7.020 7.171 212,069 +0.14(+1.94%)
May 01, 2013 7.336 7.358 6.984 7.035 289,149 -0.36(-4.85%)
Apr 30, 2013 7.372 7.437 7.329 7.394 157,105 +0.04(+0.49%)
Apr 29, 2013 7.243 7.451 7.214 7.358 276,327 +0.18(+2.50%)
Apr 26, 2013 7.250 7.264 7.135 7.178 225,622 -0.09(-1.19%)
Apr 25, 2013 7.351 7.351 7.229 7.264 146,951 -0.05(-0.69%)
Apr 24, 2013 7.322 7.322 7.193 7.315 131,582 -0.01(-0.10%)
Apr 23, 2013 7.386 7.509 7.243 7.322 205,523 +0.01(+0.10%)
Apr 22, 2013 7.422 7.422 7.136 7.315 158,633 -0.08(-1.07%)
Apr 19, 2013 7.379 7.447 7.329 7.394 230,227 -0.02(-0.29%)
Apr 18, 2013 7.552 7.602 7.351 7.415 117,763 -0.12(-1.62%)
Apr 17, 2013 7.702 7.738 7.408 7.537 180,361 -0.27(-3.49%)
Apr 16, 2013 7.616 7.874 7.523 7.810 274,851 +0.30(+4.02%)
Apr 15, 2013 7.903 7.903 7.473 7.509 345,581 -0.45(-5.68%)
Apr 12, 2013 8.040 8.111 7.918 7.961 197,251 -0.15(-1.86%)
Apr 11, 2013 8.205 8.277 8.083 8.111 105,519 -0.12(-1.48%)
Apr 10, 2013 7.997 8.291 7.955 8.234 129,966 +0.28(+3.52%)
Apr 09, 2013 8.054 8.054 7.939 7.954 88,559 -0.10(-1.25%)
Apr 08, 2013 8.040 8.076 7.910 8.054 80,219 +0.05(+0.63%)
Apr 05, 2013 7.918 8.061 7.839 8.004 72,340 -0.07(-0.89%)
Apr 04, 2013 8.025 8.083 7.961 8.076 160,939 +0.04(+0.54%)
Apr 03, 2013 8.111 8.162 8.011 8.033 167,203 -0.07(-0.89%)
Apr 02, 2013 8.183 8.226 8.076 8.104 113,593 +0.00(+0.00%)
Apr 01, 2013 8.571 8.571 7.997 8.104 171,413 -0.45(-5.29%)
Mar 28, 2013 8.657 8.722 8.499 8.557 163,315 -0.06(-0.75%)
Mar 27, 2013 8.384 8.686 8.384 8.621 145,186 +0.13(+1.52%)
Mar 26, 2013 8.506 8.571 8.420 8.492 127,376 -0.01(-0.17%)
Mar 25, 2013 8.549 8.621 8.435 8.506 127,255 -0.01(-0.17%)
Mar 22, 2013 8.628 8.643 8.420 8.521 199,887 -0.09(-1.08%)
Mar 21, 2013 8.506 8.729 8.506 8.614 242,968 +0.00(+0.00%)
Mar 20, 2013 8.535 8.657 8.506 8.614 213,397 +0.16(+1.87%)
Mar 19, 2013 8.391 8.564 8.372 8.456 181,049 +0.08(+0.94%)
Mar 18, 2013 8.427 8.542 8.341 8.377 159,132 -0.19(-2.18%)
Mar 15, 2013 8.506 8.628 8.377 8.564 332,290 -0.01(-0.08%)
Mar 14, 2013 8.155 8.571 8.155 8.571 98,702 +0.04(+0.42%)
Mar 13, 2013 8.463 8.535 8.442 8.535 48,430 +0.06(+0.68%)
Mar 12, 2013 8.528 8.557 8.456 8.478 94,296 -0.05(-0.59%)
Mar 11, 2013 8.571 8.578 8.459 8.528 116,994 -0.09(-1.08%)
Mar 08, 2013 8.614 8.628 8.465 8.621 124,231 +0.11(+1.26%)
Mar 07, 2013 8.435 8.535 8.298 8.513 218,749 +0.06(+0.68%)
Mar 06, 2013 8.449 8.521 8.406 8.456 96,805 +0.03(+0.34%)
Mar 05, 2013 8.076 8.456 8.076 8.427 195,190 +0.41(+5.10%)
Mar 04, 2013 8.190 8.212 7.903 8.018 160,921 -0.22(-2.62%)
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.