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

Griffon Corp (NY: GFF )

66.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 30, 2014 8.583 8.604 8.474 8.474 190,305 -0.07(-0.85%)
May 29, 2014 8.641 8.713 8.525 8.546 136,032 -0.06(-0.67%)
May 28, 2014 8.641 8.706 8.583 8.604 228,286 -0.07(-0.75%)
May 27, 2014 8.496 8.757 8.481 8.670 305,308 +0.20(+2.40%)
May 23, 2014 8.090 8.467 8.467 8.467 410,819 +0.38(+4.75%)
May 22, 2014 7.974 8.112 7.974 8.083 49,433 +0.11(+1.36%)
May 21, 2014 7.959 8.032 7.807 7.974 212,240 +0.04(+0.55%)
May 20, 2014 8.154 8.154 7.909 7.930 203,534 -0.26(-3.18%)
May 19, 2014 7.981 8.227 7.981 8.191 127,192 +0.17(+2.07%)
May 16, 2014 8.024 8.053 7.887 8.024 139,072 -0.02(-0.27%)
May 15, 2014 8.053 8.100 7.913 8.046 159,228 -0.07(-0.89%)
May 14, 2014 8.292 8.299 8.075 8.118 187,635 -0.20(-2.43%)
May 13, 2014 8.364 8.465 8.313 8.321 178,832 -0.06(-0.69%)
May 12, 2014 8.241 8.422 8.205 8.379 386,758 +0.20(+2.39%)
May 09, 2014 8.032 8.250 8.010 8.183 223,745 +0.14(+1.80%)
May 08, 2014 8.046 8.227 8.032 8.039 377,208 -0.04(-0.54%)
May 07, 2014 7.872 8.082 7.771 8.082 322,468 +0.20(+2.57%)
May 06, 2014 8.017 8.111 7.880 7.880 295,570 -0.14(-1.71%)
May 05, 2014 8.234 8.328 8.017 8.017 199,963 -0.33(-3.90%)
May 02, 2014 7.641 8.422 7.641 8.342 514,311 +0.73(+9.59%)
May 01, 2014 7.663 7.764 7.576 7.612 428,435 -0.08(-1.03%)
Apr 30, 2014 7.612 7.699 7.551 7.692 343,399 +0.04(+0.57%)
Apr 29, 2014 7.771 7.793 7.634 7.648 102,975 -0.09(-1.21%)
Apr 28, 2014 7.829 7.930 7.656 7.742 250,068 -0.09(-1.11%)
Apr 25, 2014 7.945 7.966 7.764 7.829 220,164 -0.14(-1.81%)
Apr 24, 2014 8.003 8.024 7.916 7.974 131,948 +0.04(+0.46%)
Apr 23, 2014 8.003 8.060 7.923 7.938 142,283 -0.09(-1.17%)
Apr 22, 2014 8.046 8.104 7.966 8.032 74,826 -0.03(-0.36%)
Apr 21, 2014 8.060 8.111 7.995 8.060 73,899 +0.01(+0.09%)
Apr 17, 2014 8.032 8.053 8.053 8.053 91,159 -0.01(-0.18%)
Apr 16, 2014 8.082 8.118 7.988 8.068 59,283 +0.05(+0.63%)
Apr 15, 2014 8.060 8.176 7.815 8.017 191,722 +0.00(+0.00%)
Apr 14, 2014 8.104 8.133 7.959 8.017 132,645 +0.01(+0.09%)
Apr 11, 2014 8.082 8.169 7.981 8.010 344,274 -0.16(-1.95%)
Apr 10, 2014 8.407 8.458 8.104 8.169 138,784 -0.25(-3.00%)
Apr 09, 2014 8.335 8.429 8.248 8.422 143,414 +0.09(+1.04%)
Apr 08, 2014 8.407 8.530 8.299 8.335 115,034 -0.05(-0.60%)
Apr 07, 2014 8.422 8.465 8.234 8.386 219,335 -0.04(-0.51%)
Apr 04, 2014 8.697 8.783 8.400 8.429 115,770 -0.22(-2.59%)
Apr 03, 2014 8.689 8.856 8.624 8.653 172,534 -0.06(-0.66%)
Apr 02, 2014 8.747 8.791 8.697 8.711 172,183 -0.04(-0.50%)
Apr 01, 2014 8.668 8.798 8.617 8.754 254,758 +0.12(+1.42%)
Mar 31, 2014 8.610 8.726 8.530 8.632 174,495 +0.06(+0.67%)
Mar 28, 2014 8.538 8.747 8.538 8.574 121,925 +0.03(+0.34%)
Mar 27, 2014 8.660 8.697 8.480 8.545 90,446 -0.08(-0.92%)
Mar 26, 2014 9.036 9.036 8.617 8.624 140,603 -0.34(-3.79%)
Mar 25, 2014 8.942 9.051 8.856 8.964 135,249 +0.07(+0.73%)
Mar 24, 2014 8.957 8.971 8.827 8.899 177,959 -0.07(-0.73%)
Mar 21, 2014 9.087 9.130 8.935 8.964 282,272 -0.04(-0.40%)
Mar 20, 2014 8.993 9.109 8.950 9.000 129,937 +0.02(+0.24%)
Mar 19, 2014 9.051 9.080 8.928 8.979 87,618 -0.04(-0.48%)
Mar 18, 2014 8.827 9.027 8.798 9.022 137,357 +0.22(+2.46%)
Mar 17, 2014 8.964 9.058 8.733 8.805 198,942 -0.09(-0.98%)
Mar 14, 2014 8.726 8.979 8.715 8.892 291,222 +0.17(+1.91%)
Mar 13, 2014 9.007 9.036 8.660 8.726 191,409 -0.30(-3.29%)
Mar 12, 2014 8.877 9.022 8.794 9.022 157,196 +0.07(+0.81%)
Mar 11, 2014 9.304 9.326 8.899 8.950 209,995 -0.30(-3.21%)
Mar 10, 2014 9.246 9.253 9.167 9.246 204,492 +0.01(+0.16%)
Mar 07, 2014 9.304 9.318 9.167 9.232 164,081 -0.01(-0.08%)
Mar 06, 2014 9.275 9.344 9.181 9.239 182,543 +0.01(+0.08%)
Mar 05, 2014 9.109 9.232 9.029 9.232 141,635 +0.12(+1.27%)
Mar 04, 2014 9.080 9.203 8.998 9.116 432,049 +0.17(+1.86%)
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.