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

Griffon Corp (NY: GFF )

67.88 -2.11 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2015 11.84 11.92 11.81 11.89 197,444 +0.05(+0.43%)
Feb 26, 2015 11.88 11.95 11.79 11.84 160,706 -0.01(-0.12%)
Feb 25, 2015 11.89 11.98 11.82 11.86 132,750 -0.02(-0.18%)
Feb 24, 2015 11.90 12.04 11.81 11.88 162,747 +0.04(+0.37%)
Feb 23, 2015 11.76 11.95 11.67 11.84 170,853 +0.08(+0.68%)
Feb 20, 2015 11.74 11.86 11.63 11.76 121,299 +0.02(+0.19%)
Feb 19, 2015 11.72 11.87 11.58 11.73 160,943 +0.01(+0.06%)
Feb 18, 2015 11.43 11.78 11.42 11.73 316,974 +0.25(+2.15%)
Feb 17, 2015 11.44 11.63 11.33 11.48 241,087 +0.06(+0.51%)
Feb 13, 2015 11.43 11.42 11.42 11.42 333,944 -0.03(-0.25%)
Feb 12, 2015 11.59 11.63 11.38 11.45 189,429 -0.01(-0.13%)
Feb 11, 2015 11.47 11.63 11.46 11.47 167,978 +0.01(+0.06%)
Feb 10, 2015 11.44 11.56 11.27 11.46 231,227 +0.13(+1.16%)
Feb 09, 2015 11.30 11.63 11.26 11.33 356,932 -0.04(-0.32%)
Feb 06, 2015 11.36 11.46 11.27 11.36 286,894 +0.08(+0.71%)
Feb 05, 2015 11.14 11.36 11.11 11.28 214,581 +0.21(+1.90%)
Feb 04, 2015 11.19 11.26 11.06 11.07 250,452 -0.13(-1.17%)
Feb 03, 2015 11.09 11.25 10.91 11.20 320,769 +0.13(+1.18%)
Feb 02, 2015 10.78 11.09 10.69 11.07 551,116 +0.39(+3.68%)
Jan 30, 2015 10.66 10.77 10.41 10.68 482,049 +0.09(+0.82%)
Jan 29, 2015 9.903 10.65 9.895 10.59 427,345 +0.77(+7.85%)
Jan 28, 2015 10.15 10.20 9.772 9.823 189,268 -0.26(-2.60%)
Jan 27, 2015 9.975 10.17 9.903 10.08 210,915 +0.01(+0.07%)
Jan 26, 2015 9.939 10.24 9.845 10.08 366,643 +0.14(+1.39%)
Jan 23, 2015 9.954 10.06 9.866 9.939 179,157 -0.04(-0.44%)
Jan 22, 2015 9.699 10.03 9.692 9.983 331,963 +0.38(+3.94%)
Jan 21, 2015 9.605 9.772 9.583 9.605 118,998 -0.08(-0.83%)
Jan 20, 2015 9.859 9.881 9.641 9.685 175,152 -0.13(-1.33%)
Jan 16, 2015 9.546 9.830 9.546 9.815 158,881 +0.28(+2.90%)
Jan 15, 2015 9.866 9.866 9.496 9.539 186,424 -0.26(-2.67%)
Jan 14, 2015 9.670 9.975 9.670 9.801 231,532 -0.01(-0.07%)
Jan 13, 2015 9.837 10.09 9.655 9.808 223,915 +0.10(+1.05%)
Jan 12, 2015 9.685 9.757 9.561 9.706 166,666 +0.04(+0.38%)
Jan 09, 2015 9.612 9.762 9.532 9.670 126,282 +0.07(+0.76%)
Jan 08, 2015 9.568 9.670 9.510 9.597 226,248 +0.17(+1.77%)
Jan 07, 2015 9.459 9.532 9.350 9.430 117,211 +0.01(+0.15%)
Jan 06, 2015 9.532 9.626 9.248 9.416 171,593 -0.12(-1.30%)
Jan 05, 2015 9.539 9.750 9.496 9.539 161,072 -0.10(-1.06%)
Jan 02, 2015 9.743 9.765 9.481 9.641 166,185 -0.03(-0.30%)
Dec 31, 2014 9.815 9.670 9.670 9.670 179,350 -0.10(-1.04%)
Dec 30, 2014 9.932 9.968 9.765 9.772 150,620 -0.17(-1.68%)
Dec 29, 2014 9.874 9.997 9.852 9.939 177,844 +0.09(+0.89%)
Dec 26, 2014 9.634 9.932 9.626 9.852 143,689 +0.24(+2.50%)
Dec 24, 2014 9.525 9.612 9.612 9.612 132,587 +0.09(+0.99%)
Dec 23, 2014 9.539 9.626 9.459 9.517 204,005 +0.09(+0.93%)
Dec 22, 2014 9.423 9.626 9.386 9.430 267,937 -0.01(-0.15%)
Dec 19, 2014 9.270 9.445 9.219 9.445 647,488 +0.17(+1.80%)
Dec 18, 2014 9.205 9.299 9.059 9.277 181,597 +0.19(+2.08%)
Dec 17, 2014 8.732 9.103 8.674 9.088 195,338 +0.40(+4.60%)
Dec 16, 2014 8.667 8.972 8.667 8.688 185,343 -0.04(-0.42%)
Dec 15, 2014 8.877 8.914 8.696 8.725 257,878 -0.07(-0.83%)
Dec 12, 2014 8.783 8.907 8.710 8.798 238,320 -0.12(-1.39%)
Dec 11, 2014 8.972 9.197 8.899 8.921 175,173 +0.03(+0.33%)
Dec 10, 2014 9.241 9.241 8.834 8.892 213,533 -0.36(-3.93%)
Dec 09, 2014 8.877 9.277 8.819 9.256 208,222 +0.24(+2.66%)
Dec 08, 2014 9.183 9.263 8.972 9.016 128,388 -0.23(-2.52%)
Dec 05, 2014 9.197 9.328 9.154 9.248 120,459 +0.07(+0.79%)
Dec 04, 2014 9.168 9.248 9.059 9.176 141,893 +0.00(+0.00%)
Dec 03, 2014 9.176 9.285 9.096 9.176 108,186 +0.03(+0.32%)
Dec 02, 2014 8.987 9.197 8.899 9.147 102,680 +0.21(+2.36%)
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.