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

Griffon Corp (NY: GFF )

67.72 +0.18 (+0.27%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 3, 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 (%)
Mar 31, 2015 12.68 12.81 12.62 12.73 391,955 +0.03(+0.23%)
Mar 30, 2015 12.75 12.86 12.70 12.71 475,211 +0.01(+0.06%)
Mar 27, 2015 12.43 12.72 12.43 12.70 224,697 +0.24(+1.94%)
Mar 26, 2015 12.41 12.60 12.30 12.46 141,786 +0.05(+0.41%)
Mar 25, 2015 12.79 12.79 12.35 12.41 166,981 -0.35(-2.75%)
Mar 24, 2015 12.64 12.84 12.60 12.76 152,865 +0.06(+0.46%)
Mar 23, 2015 12.72 12.87 12.70 12.70 167,845 -0.02(-0.17%)
Mar 20, 2015 12.27 12.90 12.27 12.72 476,000 +0.33(+2.65%)
Mar 19, 2015 12.31 12.43 12.24 12.39 129,977 +0.09(+0.71%)
Mar 18, 2015 12.03 12.36 12.03 12.30 191,300 +0.18(+1.51%)
Mar 17, 2015 11.89 12.22 11.85 12.12 289,771 +0.12(+0.97%)
Mar 16, 2015 12.07 12.13 11.97 12.00 146,644 -0.05(-0.42%)
Mar 13, 2015 12.05 12.11 11.81 12.06 207,848 +0.03(+0.24%)
Mar 12, 2015 11.81 12.09 11.81 12.03 224,591 +0.29(+2.49%)
Mar 11, 2015 11.67 11.78 11.64 11.73 247,068 +0.11(+0.94%)
Mar 10, 2015 11.68 11.84 11.58 11.62 198,389 -0.22(-1.85%)
Mar 09, 2015 11.77 11.94 11.76 11.84 125,970 +0.07(+0.62%)
Mar 06, 2015 11.85 12.03 11.73 11.77 192,445 -0.14(-1.17%)
Mar 05, 2015 11.82 11.94 11.75 11.91 173,234 +0.08(+0.68%)
Mar 04, 2015 11.87 11.92 11.79 11.83 144,655 -0.14(-1.16%)
Mar 03, 2015 12.00 12.03 11.92 11.97 241,470 -0.10(-0.79%)
Mar 02, 2015 11.92 12.11 11.89 12.06 191,225 +0.14(+1.16%)
Feb 27, 2015 11.87 11.95 11.84 11.92 196,968 +0.05(+0.43%)
Feb 26, 2015 11.91 11.98 11.82 11.87 160,319 -0.01(-0.12%)
Feb 25, 2015 11.92 12.00 11.85 11.89 132,430 -0.02(-0.18%)
Feb 24, 2015 11.93 12.07 11.84 11.91 162,355 +0.04(+0.37%)
Feb 23, 2015 11.79 11.98 11.70 11.87 170,441 +0.08(+0.68%)
Feb 20, 2015 11.77 11.89 11.65 11.79 121,007 +0.02(+0.19%)
Feb 19, 2015 11.75 11.89 11.61 11.76 160,556 +0.01(+0.06%)
Feb 18, 2015 11.46 11.81 11.45 11.76 316,211 +0.25(+2.15%)
Feb 17, 2015 11.47 11.65 11.36 11.51 240,506 +0.06(+0.51%)
Feb 13, 2015 11.46 11.45 11.45 11.45 333,139 -0.03(-0.25%)
Feb 12, 2015 11.62 11.65 11.41 11.48 188,973 -0.01(-0.13%)
Feb 11, 2015 11.49 11.65 11.49 11.49 167,574 +0.01(+0.06%)
Feb 10, 2015 11.47 11.59 11.30 11.49 230,670 +0.13(+1.16%)
Feb 09, 2015 11.33 11.66 11.29 11.36 356,072 -0.04(-0.32%)
Feb 06, 2015 11.38 11.49 11.30 11.39 286,203 +0.08(+0.71%)
Feb 05, 2015 11.17 11.38 11.14 11.31 214,064 +0.21(+1.90%)
Feb 04, 2015 11.22 11.28 11.09 11.10 249,849 -0.13(-1.17%)
Feb 03, 2015 11.11 11.27 10.94 11.23 319,996 +0.13(+1.18%)
Feb 02, 2015 10.80 11.11 10.72 11.10 549,789 +0.39(+3.68%)
Jan 30, 2015 10.68 10.79 10.43 10.71 480,888 +0.09(+0.82%)
Jan 29, 2015 9.927 10.67 9.919 10.62 426,316 +0.77(+7.85%)
Jan 28, 2015 10.17 10.23 9.795 9.846 188,812 -0.26(-2.60%)
Jan 27, 2015 9.999 10.20 9.927 10.11 210,407 +0.01(+0.07%)
Jan 26, 2015 9.963 10.27 9.868 10.10 365,760 +0.14(+1.39%)
Jan 23, 2015 9.978 10.08 9.890 9.963 178,726 -0.04(-0.44%)
Jan 22, 2015 9.723 10.06 9.715 10.01 331,163 +0.38(+3.94%)
Jan 21, 2015 9.628 9.795 9.606 9.628 118,711 -0.08(-0.83%)
Jan 20, 2015 9.883 9.905 9.664 9.708 174,730 -0.13(-1.33%)
Jan 16, 2015 9.569 9.854 9.569 9.839 158,499 +0.28(+2.90%)
Jan 15, 2015 9.890 9.890 9.518 9.562 185,975 -0.26(-2.67%)
Jan 14, 2015 9.693 9.999 9.693 9.825 230,975 -0.01(-0.07%)
Jan 13, 2015 9.861 10.12 9.679 9.832 223,376 +0.10(+1.05%)
Jan 12, 2015 9.708 9.781 9.584 9.730 166,265 +0.04(+0.38%)
Jan 09, 2015 9.635 9.785 9.555 9.693 125,978 +0.07(+0.76%)
Jan 08, 2015 9.591 9.693 9.533 9.620 225,703 +0.17(+1.77%)
Jan 07, 2015 9.482 9.555 9.373 9.453 116,929 +0.01(+0.15%)
Jan 06, 2015 9.555 9.650 9.271 9.438 171,180 -0.12(-1.30%)
Jan 05, 2015 9.562 9.774 9.518 9.562 160,685 -0.10(-1.06%)
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.