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

Griffon Corp (NY: GFF )

69.48 +0.48 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2019 12.34 13.10 12.02 12.83 827,315 +1.43(+12.52%)
Jan 30, 2019 11.28 11.45 11.16 11.41 302,981 +0.23(+2.09%)
Jan 29, 2019 11.09 11.25 10.93 11.17 230,849 +0.07(+0.65%)
Jan 28, 2019 10.97 11.30 10.97 11.10 279,237 +0.06(+0.51%)
Jan 25, 2019 11.37 11.67 11.01 11.04 581,757 -0.10(-0.94%)
Jan 24, 2019 10.89 11.22 10.73 11.15 451,449 +0.31(+2.83%)
Jan 23, 2019 10.65 11.54 10.42 10.84 1,912,011 +0.23(+2.13%)
Jan 22, 2019 10.70 10.82 10.49 10.62 213,984 -0.01(-0.08%)
Jan 18, 2019 10.45 10.85 10.45 10.62 264,784 +0.23(+2.25%)
Jan 17, 2019 10.09 10.45 10.09 10.39 172,566 +0.22(+2.14%)
Jan 16, 2019 10.07 10.37 10.07 10.17 206,812 +0.10(+1.04%)
Jan 15, 2019 10.00 10.09 9.866 10.07 225,187 +0.02(+0.24%)
Jan 14, 2019 9.882 10.11 9.866 10.04 173,856 +0.10(+0.97%)
Jan 11, 2019 9.680 9.979 9.680 9.947 204,290 +0.22(+2.24%)
Jan 10, 2019 9.487 9.729 9.487 9.729 160,363 +0.14(+1.43%)
Jan 09, 2019 9.342 9.648 9.301 9.592 186,912 +0.16(+1.71%)
Jan 08, 2019 9.293 9.519 9.261 9.430 242,762 +0.26(+2.81%)
Jan 07, 2019 9.116 9.293 9.051 9.172 143,041 +0.06(+0.62%)
Jan 04, 2019 8.841 9.221 8.841 9.116 219,042 +0.41(+4.73%)
Jan 03, 2019 8.809 8.930 8.527 8.704 189,139 -0.17(-1.91%)
Jan 02, 2019 8.220 8.987 8.220 8.874 271,219 +0.44(+5.26%)
Dec 31, 2018 8.285 8.430 8.172 8.430 278,544 +0.17(+2.05%)
Dec 28, 2018 7.970 8.390 7.902 8.261 570,352 +0.28(+3.54%)
Dec 27, 2018 8.115 8.309 7.865 7.978 515,665 -0.25(-3.04%)
Dec 26, 2018 7.922 8.244 7.785 8.228 399,550 +0.26(+3.24%)
Dec 24, 2018 8.164 8.164 7.970 7.970 252,512 -0.19(-2.37%)
Dec 21, 2018 8.583 8.728 8.115 8.164 1,332,352 -0.39(-4.53%)
Dec 20, 2018 8.615 8.805 8.478 8.551 251,544 -0.12(-1.40%)
Dec 19, 2018 8.769 9.204 8.648 8.672 302,999 -0.02(-0.28%)
Dec 18, 2018 8.825 9.108 8.696 8.696 591,601 +0.00(+0.00%)
Dec 17, 2018 8.535 9.212 8.535 8.696 376,625 +0.16(+1.89%)
Dec 14, 2018 8.269 8.793 8.269 8.535 224,868 +0.15(+1.73%)
Dec 13, 2018 8.454 8.607 8.325 8.390 301,168 -0.05(-0.57%)
Dec 12, 2018 8.648 8.648 8.285 8.438 240,181 -0.05(-0.57%)
Dec 11, 2018 8.745 8.793 8.478 8.486 185,779 -0.11(-1.31%)
Dec 10, 2018 8.890 8.962 8.414 8.599 305,454 -0.43(-4.74%)
Dec 07, 2018 9.366 9.511 8.970 9.027 169,829 -0.38(-4.03%)
Dec 06, 2018 9.051 9.503 9.027 9.406 254,263 +0.38(+4.20%)
Dec 04, 2018 9.785 9.826 8.922 9.027 280,527 -0.86(-8.65%)
Dec 03, 2018 9.834 9.922 9.495 9.882 226,679 +0.07(+0.74%)
Nov 30, 2018 9.817 10.06 9.729 9.809 247,801 +0.00(+0.00%)
Nov 29, 2018 10.04 10.08 9.713 9.809 210,543 -0.31(-3.11%)
Nov 28, 2018 9.737 10.16 9.483 10.12 249,150 +0.52(+5.40%)
Nov 27, 2018 9.669 9.677 9.469 9.605 168,045 -0.07(-0.75%)
Nov 26, 2018 9.605 9.982 9.549 9.677 273,036 +0.19(+2.03%)
Nov 23, 2018 9.557 9.766 9.397 9.485 147,297 -0.47(-4.67%)
Nov 21, 2018 9.950 9.950 9.950 0 +0.24(+2.48%)
Nov 20, 2018 9.613 9.822 9.493 9.710 269,174 +0.22(+2.28%)
Nov 19, 2018 9.734 10.05 9.365 9.493 479,017 -0.39(-3.97%)
Nov 16, 2018 9.004 9.982 9.004 9.886 418,195 +0.81(+8.92%)
Nov 15, 2018 9.365 9.389 8.138 9.076 586,089 -0.40(-4.23%)
Nov 14, 2018 9.798 9.950 9.405 9.477 258,988 -0.27(-2.80%)
Nov 13, 2018 9.742 9.986 9.661 9.750 269,042 +0.06(+0.66%)
Nov 12, 2018 10.15 10.15 9.677 9.685 151,124 -0.43(-4.28%)
Nov 09, 2018 10.18 10.41 10.08 10.12 128,339 -0.06(-0.55%)
Nov 08, 2018 10.41 10.46 10.10 10.17 230,197 -0.32(-3.06%)
Nov 07, 2018 10.81 10.81 10.17 10.50 380,862 -0.28(-2.60%)
Nov 06, 2018 10.46 10.86 10.29 10.78 177,657 +0.38(+3.62%)
Nov 05, 2018 10.54 10.58 10.28 10.40 143,640 -0.09(-0.84%)
Nov 02, 2018 10.32 10.62 10.25 10.49 223,627 +0.25(+2.43%)
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.