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 31, 2012 5.605 5.783 5.534 5.698 241,699 +0.09(+1.52%)
May 30, 2012 5.684 5.719 5.570 5.613 196,449 -0.17(-2.95%)
May 29, 2012 5.648 5.812 5.605 5.783 106,500 +0.22(+3.96%)
May 25, 2012 5.605 5.669 5.549 5.563 204,218 -0.06(-1.01%)
May 24, 2012 5.584 5.719 5.456 5.620 214,918 +0.05(+0.89%)
May 23, 2012 5.449 5.627 5.442 5.570 266,475 +0.04(+0.64%)
May 22, 2012 5.740 5.790 5.487 5.534 268,744 -0.23(-3.94%)
May 21, 2012 5.740 5.825 5.648 5.761 194,920 +0.06(+1.12%)
May 18, 2012 5.683 5.769 5.612 5.698 334,801 +0.03(+0.50%)
May 17, 2012 5.839 5.882 5.655 5.669 258,299 -0.16(-2.68%)
May 16, 2012 5.953 5.981 5.804 5.825 152,686 -0.08(-1.32%)
May 15, 2012 5.875 6.017 5.854 5.903 127,336 +0.01(+0.12%)
May 14, 2012 6.003 6.081 5.889 5.896 184,084 -0.21(-3.48%)
May 11, 2012 6.095 6.301 6.038 6.109 211,037 -0.07(-1.15%)
May 10, 2012 6.414 6.414 6.138 6.180 243,661 -0.14(-2.24%)
May 09, 2012 6.357 6.734 6.216 6.322 265,691 -0.23(-3.57%)
May 08, 2012 6.535 6.613 6.400 6.556 139,589 -0.06(-0.96%)
May 07, 2012 6.492 6.684 6.492 6.620 90,825 +0.10(+1.52%)
May 04, 2012 6.726 6.762 6.506 6.521 188,159 -0.26(-3.87%)
May 03, 2012 7.039 7.067 6.748 6.783 138,727 -0.24(-3.43%)
May 02, 2012 6.812 7.081 6.797 7.024 154,652 +0.16(+2.27%)
May 01, 2012 7.039 7.223 6.854 6.868 221,155 -0.16(-2.32%)
Apr 30, 2012 7.223 7.286 7.010 7.032 199,324 -0.22(-3.03%)
Apr 27, 2012 7.024 7.287 6.968 7.251 329,434 +0.23(+3.34%)
Apr 26, 2012 7.024 7.067 6.897 7.017 190,200 +0.00(+0.00%)
Apr 25, 2012 6.996 7.060 6.932 7.017 130,910 +0.16(+2.38%)
Apr 24, 2012 6.648 6.875 6.570 6.854 161,505 +0.23(+3.43%)
Apr 23, 2012 6.748 6.797 6.542 6.627 185,477 -0.26(-3.81%)
Apr 20, 2012 6.790 6.939 6.726 6.890 249,820 +0.21(+3.08%)
Apr 19, 2012 6.904 6.932 6.620 6.684 172,075 -0.19(-2.79%)
Apr 18, 2012 7.131 7.138 6.861 6.875 156,611 -0.30(-4.15%)
Apr 17, 2012 7.173 7.266 7.131 7.173 105,460 +0.10(+1.40%)
Apr 16, 2012 7.060 7.152 6.932 7.074 113,758 +0.07(+1.01%)
Apr 13, 2012 7.152 7.152 6.989 7.003 153,863 -0.21(-2.85%)
Apr 12, 2012 6.961 7.273 6.961 7.209 237,856 +0.26(+3.78%)
Apr 11, 2012 6.875 6.961 6.819 6.946 174,785 +0.18(+2.62%)
Apr 10, 2012 7.074 7.131 6.748 6.769 247,902 -0.32(-4.50%)
Apr 09, 2012 7.060 7.138 7.053 7.088 221,340 -0.13(-1.77%)
Apr 05, 2012 7.173 7.273 7.166 7.216 115,589 -0.02(-0.29%)
Apr 04, 2012 7.251 7.308 7.166 7.237 166,931 -0.13(-1.83%)
Apr 03, 2012 7.578 7.628 7.330 7.372 130,889 -0.23(-2.99%)
Apr 02, 2012 7.571 7.620 7.464 7.599 208,844 +0.01(+0.09%)
Mar 30, 2012 7.812 7.812 7.578 7.592 177,197 -0.13(-1.65%)
Mar 29, 2012 7.691 7.777 7.493 7.720 151,074 -0.06(-0.82%)
Mar 28, 2012 7.713 7.812 7.656 7.784 139,462 +0.09(+1.11%)
Mar 27, 2012 7.727 7.855 7.698 7.698 136,508 +0.00(+0.00%)
Mar 26, 2012 7.656 7.812 7.564 7.698 184,781 +0.17(+2.26%)
Mar 23, 2012 7.386 7.549 7.244 7.528 167,162 +0.11(+1.43%)
Mar 22, 2012 7.422 7.500 7.365 7.422 148,453 -0.11(-1.51%)
Mar 21, 2012 7.571 7.677 7.528 7.535 187,148 -0.01(-0.19%)
Mar 20, 2012 7.670 7.748 7.514 7.549 136,558 -0.21(-2.65%)
Mar 19, 2012 7.670 7.996 7.663 7.755 282,040 +0.10(+1.30%)
Mar 16, 2012 8.067 8.089 7.642 7.656 772,431 -0.40(-5.02%)
Mar 15, 2012 7.826 8.075 7.720 8.060 190,674 +0.26(+3.37%)
Mar 14, 2012 7.847 7.968 7.748 7.798 151,374 -0.04(-0.54%)
Mar 13, 2012 7.592 7.855 7.549 7.840 272,821 +0.35(+4.74%)
Mar 12, 2012 7.280 7.571 7.280 7.486 204,858 +0.21(+2.83%)
Mar 09, 2012 7.053 7.422 7.003 7.280 245,794 +0.23(+3.22%)
Mar 08, 2012 6.961 7.060 6.847 7.053 186,477 +0.17(+2.47%)
Mar 07, 2012 6.804 6.932 6.712 6.883 214,697 +0.13(+2.00%)
Mar 06, 2012 6.975 7.022 6.726 6.748 252,661 -0.34(-4.80%)
Mar 05, 2012 7.088 7.152 6.946 7.088 154,853 -0.01(-0.10%)
Mar 02, 2012 7.486 7.542 7.066 7.095 344,153 -0.39(-5.21%)
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.