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 (%)
Feb 28, 2014 9.062 9.135 8.867 8.961 521,710 -0.08(-0.88%)
Feb 27, 2014 8.954 9.113 8.925 9.041 170,895 +0.07(+0.81%)
Feb 26, 2014 8.896 9.012 8.860 8.968 373,258 +0.11(+1.22%)
Feb 25, 2014 8.983 9.041 8.831 8.860 221,783 -0.12(-1.37%)
Feb 24, 2014 9.019 9.105 8.976 8.983 194,193 -0.01(-0.08%)
Feb 21, 2014 9.069 9.120 8.954 8.990 288,177 -0.02(-0.24%)
Feb 20, 2014 8.961 9.048 8.940 9.012 151,765 +0.07(+0.81%)
Feb 19, 2014 9.033 9.127 8.925 8.940 153,339 -0.14(-1.59%)
Feb 18, 2014 8.969 9.098 8.940 9.084 123,505 +0.16(+1.78%)
Feb 14, 2014 8.940 8.925 8.925 8.925 147,584 -0.01(-0.08%)
Feb 13, 2014 8.767 8.997 8.752 8.932 158,288 +0.12(+1.31%)
Feb 12, 2014 8.875 9.091 8.759 8.817 162,588 +0.01(+0.16%)
Feb 11, 2014 8.651 8.882 8.651 8.803 196,836 +0.27(+3.13%)
Feb 10, 2014 8.659 8.792 8.467 8.536 206,198 -0.14(-1.58%)
Feb 07, 2014 8.630 8.716 8.572 8.673 296,280 +0.05(+0.59%)
Feb 06, 2014 8.630 8.875 8.594 8.622 182,934 +0.01(+0.08%)
Feb 05, 2014 8.731 8.846 8.558 8.615 173,445 -0.14(-1.57%)
Feb 04, 2014 8.651 8.861 8.579 8.752 337,770 +0.12(+1.42%)
Feb 03, 2014 9.105 9.183 8.558 8.630 467,675 -0.43(-4.70%)
Jan 31, 2014 9.408 9.661 9.041 9.055 529,100 -0.74(-7.58%)
Jan 30, 2014 10.06 10.06 9.769 9.798 215,282 -0.14(-1.38%)
Jan 29, 2014 9.747 9.967 9.747 9.935 214,529 +0.11(+1.10%)
Jan 28, 2014 9.855 10.01 9.747 9.826 175,604 -0.03(-0.29%)
Jan 27, 2014 10.04 10.04 9.769 9.855 207,210 -0.19(-1.87%)
Jan 24, 2014 10.19 10.30 10.01 10.04 241,461 -0.24(-2.31%)
Jan 23, 2014 10.22 10.29 10.14 10.28 316,922 +0.04(+0.42%)
Jan 22, 2014 10.17 10.30 10.09 10.24 116,953 +0.10(+1.00%)
Jan 21, 2014 10.30 10.34 10.06 10.14 189,140 -0.09(-0.92%)
Jan 17, 2014 10.18 10.23 10.23 10.23 351,068 +0.07(+0.71%)
Jan 16, 2014 9.935 10.16 9.884 10.16 212,996 +0.17(+1.73%)
Jan 15, 2014 9.891 10.09 9.884 9.985 131,433 +0.09(+0.95%)
Jan 14, 2014 9.805 9.978 9.791 9.891 114,039 +0.10(+1.03%)
Jan 13, 2014 9.899 9.978 9.765 9.790 202,240 -0.16(-1.59%)
Jan 10, 2014 9.826 9.978 9.812 9.949 163,254 +0.14(+1.47%)
Jan 09, 2014 9.726 9.812 9.639 9.805 182,773 +0.10(+1.04%)
Jan 08, 2014 9.826 9.985 9.668 9.704 317,681 -0.15(-1.54%)
Jan 07, 2014 9.769 9.992 9.769 9.855 188,202 +0.09(+0.96%)
Jan 06, 2014 9.985 10.06 9.754 9.762 354,821 -0.19(-1.96%)
Jan 03, 2014 9.538 10.07 9.538 9.956 401,040 +0.43(+4.46%)
Jan 02, 2014 9.552 9.610 9.408 9.531 385,933 +0.01(+0.08%)
Dec 31, 2013 9.567 9.524 9.524 9.524 348,987 -0.01(-0.15%)
Dec 30, 2013 9.581 9.603 9.524 9.538 248,785 -0.02(-0.23%)
Dec 27, 2013 9.632 9.661 9.502 9.560 201,514 -0.08(-0.82%)
Dec 26, 2013 9.733 9.834 9.603 9.639 171,728 -0.06(-0.59%)
Dec 24, 2013 9.567 9.718 9.567 9.697 177,018 +0.15(+1.59%)
Dec 23, 2013 9.524 9.661 9.459 9.545 325,542 +0.04(+0.46%)
Dec 20, 2013 9.430 9.653 9.379 9.502 646,567 +0.00(+0.00%)
Dec 19, 2013 9.293 9.574 9.293 9.502 287,688 +0.17(+1.78%)
Dec 18, 2013 9.214 9.412 9.170 9.336 683,834 +0.17(+1.89%)
Dec 17, 2013 9.185 9.237 9.105 9.163 206,980 +0.01(+0.08%)
Dec 16, 2013 9.206 9.264 9.127 9.156 199,963 -0.01(-0.16%)
Dec 13, 2013 9.206 9.271 9.069 9.170 136,327 +0.00(+0.00%)
Dec 12, 2013 9.214 9.315 9.069 9.170 249,064 -0.06(-0.63%)
Dec 11, 2013 9.495 9.495 9.192 9.228 340,779 -0.22(-2.36%)
Dec 10, 2013 9.156 9.552 9.041 9.452 236,338 +0.25(+2.74%)
Dec 09, 2013 9.286 9.286 9.084 9.199 187,970 -0.09(-1.01%)
Dec 06, 2013 9.271 9.444 9.192 9.293 186,891 +0.13(+1.42%)
Dec 05, 2013 9.221 9.264 9.113 9.163 104,205 -0.09(-0.94%)
Dec 04, 2013 9.329 9.437 9.120 9.250 123,518 -0.11(-1.16%)
Dec 03, 2013 9.192 9.379 9.113 9.358 169,709 +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.