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

Griffon Corp (NY: GFF )

64.15 -2.68 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2013 8.443 8.443 8.036 8.436 375,814 +0.00(+0.00%)
Jan 30, 2013 8.586 8.607 8.322 8.436 153,838 -0.14(-1.67%)
Jan 29, 2013 8.478 8.621 8.441 8.579 421,464 +0.06(+0.76%)
Jan 28, 2013 8.650 8.650 8.500 8.514 199,320 -0.10(-1.16%)
Jan 25, 2013 8.664 8.714 8.507 8.614 239,462 +0.01(+0.17%)
Jan 24, 2013 8.593 8.693 8.529 8.600 395,606 +0.04(+0.42%)
Jan 23, 2013 8.579 8.625 8.436 8.564 178,712 -0.01(-0.08%)
Jan 22, 2013 8.686 8.686 8.536 8.571 264,731 -0.09(-1.07%)
Jan 18, 2013 8.750 8.750 8.557 8.664 316,881 -0.06(-0.74%)
Jan 17, 2013 8.543 8.743 8.521 8.729 249,005 +0.26(+3.12%)
Jan 16, 2013 8.386 8.579 8.386 8.464 658,834 +0.04(+0.42%)
Jan 15, 2013 8.335 8.457 8.271 8.428 159,961 +0.00(+0.00%)
Jan 14, 2013 8.436 8.557 8.400 8.428 140,334 -0.04(-0.51%)
Jan 11, 2013 8.464 8.557 8.464 8.471 96,123 +0.02(+0.25%)
Jan 10, 2013 8.407 8.550 8.378 8.450 153,704 +0.11(+1.29%)
Jan 09, 2013 8.386 8.500 8.343 8.343 148,625 +0.02(+0.26%)
Jan 08, 2013 8.371 8.478 8.221 8.321 171,210 -0.03(-0.34%)
Jan 07, 2013 8.350 8.457 8.271 8.350 104,473 -0.06(-0.68%)
Jan 04, 2013 8.443 8.506 8.364 8.407 180,875 +0.03(+0.34%)
Jan 03, 2013 8.436 8.543 8.293 8.378 222,746 -0.06(-0.68%)
Jan 02, 2013 8.507 8.579 8.293 8.436 549,030 +0.23(+2.79%)
Dec 31, 2012 7.685 8.221 7.685 8.207 323,898 +0.56(+7.29%)
Dec 28, 2012 7.649 7.828 7.628 7.649 118,347 -0.08(-1.02%)
Dec 27, 2012 7.778 7.785 7.535 7.728 89,504 -0.04(-0.55%)
Dec 26, 2012 7.835 7.864 7.642 7.771 138,317 -0.09(-1.18%)
Dec 24, 2012 7.849 7.864 7.785 7.864 65,500 +0.00(+0.00%)
Dec 21, 2012 7.556 7.864 7.435 7.864 623,837 +0.02(+0.27%)
Dec 20, 2012 7.756 7.907 7.685 7.842 184,961 +0.11(+1.39%)
Dec 19, 2012 7.849 7.864 7.678 7.735 152,958 -0.12(-1.55%)
Dec 18, 2012 7.764 7.871 7.706 7.857 152,898 +0.11(+1.38%)
Dec 17, 2012 7.571 7.842 7.571 7.749 179,324 +0.21(+2.75%)
Dec 14, 2012 7.413 7.714 7.370 7.542 135,690 +0.10(+1.34%)
Dec 13, 2012 7.542 7.563 7.356 7.442 164,504 -0.11(-1.42%)
Dec 12, 2012 7.821 7.821 7.528 7.549 160,634 -0.21(-2.76%)
Dec 11, 2012 7.756 7.849 7.721 7.764 163,616 +0.06(+0.84%)
Dec 10, 2012 7.656 7.749 7.592 7.699 175,964 +0.05(+0.65%)
Dec 07, 2012 7.649 7.692 7.578 7.649 171,959 +0.04(+0.56%)
Dec 06, 2012 7.563 7.613 7.456 7.606 113,710 +0.03(+0.38%)
Dec 05, 2012 7.592 7.642 7.463 7.578 110,270 +0.03(+0.38%)
Dec 04, 2012 7.592 7.685 7.463 7.549 170,346 +0.13(+1.73%)
Nov 30, 2012 7.192 7.435 7.163 7.420 474,670 +0.25(+3.49%)
Nov 29, 2012 7.113 7.199 7.067 7.170 172,069 +0.16(+2.35%)
Nov 28, 2012 6.963 7.063 6.834 7.006 155,010 -0.01(-0.10%)
Nov 27, 2012 6.970 7.120 6.941 7.013 190,254 +0.02(+0.26%)
Nov 26, 2012 6.845 6.995 6.824 6.995 216,368 +0.09(+1.34%)
Nov 23, 2012 6.710 6.902 6.710 6.902 196,325 +0.23(+3.42%)
Nov 21, 2012 6.275 6.817 6.275 6.674 282,065 +0.45(+7.22%)
Nov 20, 2012 6.211 6.261 6.154 6.225 121,160 +0.04(+0.58%)
Nov 19, 2012 6.125 6.189 6.025 6.189 191,563 +0.18(+2.97%)
Nov 16, 2012 5.776 6.025 5.740 6.011 195,119 +0.21(+3.56%)
Nov 15, 2012 5.740 5.897 5.733 5.804 321,667 +0.06(+0.99%)
Nov 14, 2012 6.225 6.339 5.726 5.747 580,286 -0.61(-9.54%)
Nov 13, 2012 6.418 6.496 6.325 6.353 126,253 -0.16(-2.52%)
Nov 12, 2012 6.596 6.639 6.432 6.517 62,285 -0.03(-0.44%)
Nov 09, 2012 6.517 6.703 6.496 6.546 96,314 -0.04(-0.54%)
Nov 08, 2012 6.760 6.760 6.539 6.582 153,940 -0.17(-2.53%)
Nov 07, 2012 7.052 7.052 6.738 6.753 190,010 -0.39(-5.39%)
Nov 06, 2012 7.223 7.259 7.123 7.138 83,536 -0.01(-0.20%)
Nov 05, 2012 7.088 7.188 7.074 7.152 101,255 +0.09(+1.21%)
Nov 02, 2012 7.466 7.466 7.066 7.066 136,918 -0.34(-4.62%)
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.