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

Griffon Corp (NY: GFF )

69.71 -0.22 (-0.31%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 24, 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 (%)
Feb 28, 2014 9.043 9.116 8.849 8.943 522,805 -0.08(-0.88%)
Feb 27, 2014 8.935 9.094 8.906 9.022 171,253 +0.07(+0.81%)
Feb 26, 2014 8.878 8.993 8.842 8.950 374,041 +0.11(+1.22%)
Feb 25, 2014 8.964 9.022 8.813 8.842 222,248 -0.12(-1.37%)
Feb 24, 2014 9.000 9.086 8.957 8.964 194,600 -0.01(-0.08%)
Feb 21, 2014 9.050 9.101 8.935 8.971 288,781 -0.02(-0.24%)
Feb 20, 2014 8.943 9.029 8.921 8.993 152,083 +0.07(+0.81%)
Feb 19, 2014 9.014 9.108 8.907 8.921 153,661 -0.14(-1.59%)
Feb 18, 2014 8.950 9.079 8.921 9.065 123,764 +0.16(+1.78%)
Feb 14, 2014 8.921 8.907 8.907 8.907 147,894 -0.01(-0.08%)
Feb 13, 2014 8.748 8.979 8.734 8.914 158,620 +0.12(+1.31%)
Feb 12, 2014 8.856 9.072 8.741 8.799 162,929 +0.01(+0.16%)
Feb 11, 2014 8.633 8.863 8.633 8.784 197,249 +0.27(+3.12%)
Feb 10, 2014 8.640 8.773 8.449 8.518 206,630 -0.14(-1.58%)
Feb 07, 2014 8.612 8.698 8.554 8.655 296,901 +0.05(+0.59%)
Feb 06, 2014 8.612 8.856 8.576 8.604 183,317 +0.01(+0.08%)
Feb 05, 2014 8.712 8.827 8.540 8.597 173,809 -0.14(-1.57%)
Feb 04, 2014 8.633 8.843 8.561 8.734 338,479 +0.12(+1.42%)
Feb 03, 2014 9.086 9.164 8.540 8.612 468,656 -0.42(-4.70%)
Jan 31, 2014 9.389 9.640 9.022 9.036 530,210 -0.74(-7.58%)
Jan 30, 2014 10.04 10.04 9.748 9.777 215,733 -0.14(-1.38%)
Jan 29, 2014 9.727 9.946 9.727 9.914 214,979 +0.11(+1.10%)
Jan 28, 2014 9.835 9.993 9.727 9.806 175,973 -0.03(-0.29%)
Jan 27, 2014 10.02 10.02 9.748 9.835 207,645 -0.19(-1.87%)
Jan 24, 2014 10.17 10.27 9.993 10.02 241,968 -0.24(-2.31%)
Jan 23, 2014 10.19 10.27 10.12 10.26 317,587 +0.04(+0.42%)
Jan 22, 2014 10.14 10.28 10.07 10.22 117,199 +0.10(+1.00%)
Jan 21, 2014 10.28 10.32 10.04 10.12 189,536 -0.09(-0.92%)
Jan 17, 2014 10.16 10.21 10.21 10.21 351,804 +0.07(+0.71%)
Jan 16, 2014 9.914 10.14 9.863 10.14 213,443 +0.17(+1.73%)
Jan 15, 2014 9.871 10.07 9.863 9.964 131,709 +0.09(+0.95%)
Jan 14, 2014 9.784 9.957 9.770 9.871 114,278 +0.10(+1.03%)
Jan 13, 2014 9.878 9.957 9.745 9.770 202,665 -0.16(-1.59%)
Jan 10, 2014 9.806 9.957 9.791 9.928 163,596 +0.14(+1.47%)
Jan 09, 2014 9.705 9.791 9.619 9.784 183,156 +0.10(+1.04%)
Jan 08, 2014 9.806 9.964 9.648 9.684 318,347 -0.15(-1.54%)
Jan 07, 2014 9.748 9.971 9.748 9.835 188,597 +0.09(+0.96%)
Jan 06, 2014 9.964 10.04 9.734 9.741 355,566 -0.19(-1.96%)
Jan 03, 2014 9.518 10.05 9.518 9.935 401,881 +0.42(+4.46%)
Jan 02, 2014 9.532 9.590 9.389 9.511 386,743 +0.01(+0.08%)
Dec 31, 2013 9.547 9.504 9.504 9.504 349,719 -0.01(-0.15%)
Dec 30, 2013 9.561 9.583 9.504 9.518 249,307 -0.02(-0.23%)
Dec 27, 2013 9.612 9.640 9.482 9.540 201,936 -0.08(-0.82%)
Dec 26, 2013 9.712 9.813 9.583 9.619 172,088 -0.06(-0.59%)
Dec 24, 2013 9.547 9.698 9.547 9.676 177,389 +0.15(+1.59%)
Dec 23, 2013 9.504 9.640 9.439 9.525 326,224 +0.04(+0.46%)
Dec 20, 2013 9.410 9.633 9.360 9.482 647,924 +0.00(+0.00%)
Dec 19, 2013 9.273 9.554 9.273 9.482 288,292 +0.17(+1.78%)
Dec 18, 2013 9.194 9.392 9.151 9.317 685,268 +0.17(+1.89%)
Dec 17, 2013 9.166 9.217 9.086 9.144 207,414 +0.01(+0.08%)
Dec 16, 2013 9.187 9.245 9.108 9.137 200,382 -0.01(-0.16%)
Dec 13, 2013 9.187 9.252 9.050 9.151 136,613 +0.00(+0.00%)
Dec 12, 2013 9.194 9.295 9.050 9.151 249,586 -0.06(-0.62%)
Dec 11, 2013 9.475 9.475 9.173 9.209 341,493 -0.22(-2.36%)
Dec 10, 2013 9.137 9.532 9.022 9.432 236,833 +0.25(+2.74%)
Dec 09, 2013 9.266 9.266 9.065 9.180 188,364 -0.09(-1.01%)
Dec 06, 2013 9.252 9.425 9.173 9.273 187,283 +0.13(+1.42%)
Dec 05, 2013 9.202 9.245 9.094 9.144 104,423 -0.09(-0.94%)
Dec 04, 2013 9.309 9.417 9.101 9.230 123,778 -0.11(-1.16%)
Dec 03, 2013 9.173 9.360 9.094 9.338 170,065 +0.12(+1.33%)
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.