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, 2013 8.312 8.527 8.261 8.283 299,730 -0.08(-0.94%)
May 30, 2013 8.398 8.470 8.340 8.362 204,231 -0.01(-0.17%)
May 29, 2013 8.527 8.606 8.369 8.376 159,070 -0.22(-2.51%)
May 28, 2013 8.656 8.670 8.470 8.592 280,372 +0.10(+1.18%)
May 24, 2013 8.405 8.496 8.362 8.491 187,951 +0.04(+0.42%)
May 23, 2013 8.233 8.527 8.175 8.455 160,363 +0.11(+1.33%)
May 22, 2013 8.430 8.630 8.236 8.344 409,981 -0.03(-0.34%)
May 21, 2013 8.287 8.473 8.287 8.373 175,624 +0.07(+0.86%)
May 20, 2013 8.294 8.595 8.294 8.301 340,186 +0.01(+0.09%)
May 17, 2013 8.014 8.322 7.993 8.294 290,379 +0.36(+4.51%)
May 16, 2013 7.900 8.007 7.878 7.936 393,228 +0.03(+0.36%)
May 15, 2013 7.800 7.964 7.800 7.907 158,062 +0.18(+2.32%)
May 13, 2013 7.703 7.791 7.692 7.728 96,512 +0.01(+0.09%)
May 10, 2013 7.699 7.776 7.699 7.721 170,719 +0.02(+0.28%)
May 09, 2013 7.663 7.778 7.649 7.699 545,126 +0.01(+0.19%)
May 08, 2013 7.499 7.714 7.449 7.685 203,484 +0.13(+1.71%)
May 07, 2013 7.456 7.592 7.456 7.556 110,831 +0.05(+0.67%)
May 06, 2013 7.434 7.542 7.406 7.506 141,267 +0.09(+1.26%)
May 03, 2013 7.313 7.513 7.155 7.413 323,122 +0.26(+3.60%)
May 02, 2013 7.112 7.219 7.005 7.155 212,547 +0.14(+1.94%)
May 01, 2013 7.320 7.341 6.969 7.019 289,801 -0.36(-4.85%)
Apr 30, 2013 7.356 7.420 7.313 7.377 157,459 +0.04(+0.49%)
Apr 29, 2013 7.227 7.434 7.198 7.341 276,950 +0.18(+2.50%)
Apr 26, 2013 7.234 7.248 7.119 7.162 226,131 -0.09(-1.19%)
Apr 25, 2013 7.334 7.334 7.212 7.248 147,282 -0.05(-0.69%)
Apr 24, 2013 7.305 7.305 7.176 7.298 131,879 -0.01(-0.10%)
Apr 23, 2013 7.370 7.492 7.227 7.305 205,986 +0.01(+0.10%)
Apr 22, 2013 7.406 7.406 7.120 7.298 158,991 -0.08(-1.07%)
Apr 19, 2013 7.363 7.431 7.313 7.377 230,746 -0.02(-0.29%)
Apr 18, 2013 7.535 7.585 7.334 7.399 118,028 -0.12(-1.62%)
Apr 17, 2013 7.685 7.721 7.391 7.520 180,768 -0.27(-3.49%)
Apr 16, 2013 7.599 7.857 7.506 7.792 275,471 +0.30(+4.02%)
Apr 15, 2013 7.886 7.886 7.456 7.492 346,361 -0.45(-5.68%)
Apr 12, 2013 8.022 8.093 7.900 7.943 197,696 -0.15(-1.86%)
Apr 11, 2013 8.186 8.258 8.065 8.093 105,757 -0.12(-1.48%)
Apr 10, 2013 7.979 8.272 7.937 8.215 130,259 +0.28(+3.52%)
Apr 09, 2013 8.036 8.036 7.921 7.936 88,759 -0.10(-1.25%)
Apr 08, 2013 8.022 8.057 7.893 8.036 80,400 +0.05(+0.63%)
Apr 05, 2013 7.900 8.043 7.821 7.986 72,503 -0.07(-0.89%)
Apr 04, 2013 8.007 8.065 7.943 8.057 161,302 +0.04(+0.54%)
Apr 03, 2013 8.093 8.143 7.993 8.014 167,580 -0.07(-0.89%)
Apr 02, 2013 8.165 8.208 8.057 8.086 113,849 +0.00(+0.00%)
Apr 01, 2013 8.552 8.552 7.979 8.086 171,800 -0.45(-5.29%)
Mar 28, 2013 8.637 8.702 8.480 8.537 163,684 -0.06(-0.75%)
Mar 27, 2013 8.365 8.666 8.365 8.602 145,513 +0.13(+1.52%)
Mar 26, 2013 8.487 8.552 8.401 8.473 127,664 -0.01(-0.17%)
Mar 25, 2013 8.530 8.602 8.416 8.487 127,542 -0.01(-0.17%)
Mar 22, 2013 8.609 8.623 8.401 8.501 200,337 -0.09(-1.08%)
Mar 21, 2013 8.487 8.709 8.487 8.595 243,516 +0.00(+0.00%)
Mar 20, 2013 8.516 8.638 8.487 8.595 213,878 +0.16(+1.87%)
Mar 19, 2013 8.373 8.544 8.353 8.437 181,458 +0.08(+0.94%)
Mar 18, 2013 8.408 8.523 8.322 8.358 159,491 -0.19(-2.18%)
Mar 15, 2013 8.487 8.609 8.358 8.544 333,039 -0.01(-0.08%)
Mar 14, 2013 8.136 8.552 8.136 8.552 98,925 +0.04(+0.42%)
Mar 13, 2013 8.444 8.516 8.423 8.516 48,539 +0.06(+0.68%)
Mar 12, 2013 8.509 8.537 8.437 8.459 94,509 -0.05(-0.59%)
Mar 11, 2013 8.552 8.559 8.440 8.509 117,258 -0.09(-1.08%)
Mar 08, 2013 8.595 8.609 8.446 8.602 124,511 +0.11(+1.26%)
Mar 07, 2013 8.416 8.516 8.279 8.494 219,242 +0.06(+0.68%)
Mar 06, 2013 8.430 8.501 8.387 8.437 97,023 +0.03(+0.34%)
Mar 05, 2013 8.057 8.437 8.057 8.408 195,631 +0.41(+5.10%)
Mar 04, 2013 8.172 8.194 7.886 8.000 161,283 -0.21(-2.62%)
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.