Skip to main content

Griffon Corp (NY: GFF )

62.88 -0.75 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.140 6.197 6.034 6.091 243,359 +0.13(+2.14%)
Jun 28, 2012 5.977 6.051 5.849 5.963 156,226 -0.09(-1.52%)
Jun 27, 2012 5.842 6.062 5.842 6.055 162,016 +0.21(+3.65%)
Jun 26, 2012 5.814 5.934 5.764 5.842 149,771 +0.06(+1.11%)
Jun 25, 2012 5.679 5.856 5.622 5.778 219,089 -0.04(-0.61%)
Jun 22, 2012 5.601 5.856 5.580 5.814 405,265 +0.27(+4.87%)
Jun 21, 2012 5.721 5.771 5.537 5.544 241,758 -0.20(-3.46%)
Jun 20, 2012 5.828 5.913 5.743 5.743 216,776 -0.10(-1.70%)
Jun 19, 2012 5.658 5.856 5.658 5.842 196,477 +0.23(+4.05%)
Jun 18, 2012 5.551 5.714 5.509 5.615 285,471 +0.02(+0.38%)
Jun 15, 2012 5.679 5.782 5.516 5.594 2,137,026 -0.06(-1.01%)
Jun 14, 2012 5.587 5.771 5.501 5.650 190,155 +0.09(+1.53%)
Jun 13, 2012 5.650 5.707 5.544 5.565 241,598 -0.10(-1.75%)
Jun 12, 2012 5.622 5.778 5.601 5.665 232,383 +0.08(+1.40%)
Jun 11, 2012 5.892 5.913 5.572 5.587 289,810 -0.23(-3.91%)
Jun 08, 2012 5.750 5.835 5.601 5.814 138,799 +0.04(+0.61%)
Jun 07, 2012 5.970 5.970 5.771 5.778 179,860 -0.06(-0.97%)
Jun 06, 2012 5.594 5.842 5.594 5.835 187,087 +0.31(+5.52%)
Jun 05, 2012 5.416 5.580 5.395 5.530 177,892 +0.07(+1.30%)
Jun 04, 2012 5.374 5.473 5.359 5.459 198,782 +0.11(+1.99%)
Jun 01, 2012 5.565 5.580 5.352 5.352 230,329 -0.33(-5.87%)
May 31, 2012 5.594 5.771 5.523 5.686 242,206 +0.09(+1.52%)
May 30, 2012 5.672 5.707 5.558 5.601 196,861 -0.17(-2.95%)
May 29, 2012 5.636 5.800 5.594 5.771 106,723 +0.22(+3.96%)
May 25, 2012 5.594 5.658 5.537 5.551 204,647 -0.06(-1.01%)
May 24, 2012 5.572 5.707 5.445 5.608 215,369 +0.05(+0.89%)
May 23, 2012 5.438 5.615 5.431 5.558 267,034 +0.04(+0.64%)
May 22, 2012 5.728 5.778 5.476 5.523 269,307 -0.23(-3.94%)
May 21, 2012 5.728 5.813 5.636 5.749 195,328 +0.06(+1.12%)
May 18, 2012 5.671 5.756 5.601 5.686 335,503 +0.03(+0.50%)
May 17, 2012 5.827 5.870 5.643 5.657 258,841 -0.16(-2.68%)
May 16, 2012 5.941 5.969 5.792 5.813 153,007 -0.08(-1.32%)
May 15, 2012 5.863 6.004 5.841 5.891 127,603 +0.01(+0.12%)
May 14, 2012 5.990 6.068 5.877 5.884 184,470 -0.21(-3.48%)
May 11, 2012 6.082 6.287 6.026 6.096 211,480 -0.07(-1.15%)
May 10, 2012 6.401 6.401 6.125 6.167 244,172 -0.14(-2.24%)
May 09, 2012 6.344 6.719 6.203 6.309 266,248 -0.23(-3.57%)
May 08, 2012 6.521 6.599 6.387 6.542 139,882 -0.06(-0.96%)
May 07, 2012 6.479 6.670 6.479 6.606 91,015 +0.10(+1.52%)
May 04, 2012 6.712 6.748 6.493 6.507 188,553 -0.26(-3.87%)
May 03, 2012 7.024 7.052 6.734 6.769 139,018 -0.24(-3.43%)
May 02, 2012 6.797 7.066 6.783 7.010 154,977 +0.16(+2.27%)
May 01, 2012 7.024 7.208 6.840 6.854 221,619 -0.16(-2.32%)
Apr 30, 2012 7.208 7.270 6.996 7.017 199,742 -0.22(-3.03%)
Apr 27, 2012 7.010 7.272 6.953 7.236 330,125 +0.23(+3.34%)
Apr 26, 2012 7.010 7.052 6.882 7.003 190,598 +0.00(+0.00%)
Apr 25, 2012 6.981 7.045 6.918 7.003 131,185 +0.16(+2.38%)
Apr 24, 2012 6.634 6.861 6.557 6.840 161,844 +0.23(+3.43%)
Apr 23, 2012 6.734 6.783 6.528 6.613 185,866 -0.26(-3.81%)
Apr 20, 2012 6.776 6.925 6.712 6.875 250,344 +0.21(+3.08%)
Apr 19, 2012 6.889 6.918 6.606 6.670 172,436 -0.19(-2.79%)
Apr 18, 2012 7.116 7.123 6.847 6.861 156,940 -0.30(-4.15%)
Apr 17, 2012 7.158 7.250 7.116 7.158 105,681 +0.10(+1.40%)
Apr 16, 2012 7.045 7.137 6.918 7.059 113,997 +0.07(+1.01%)
Apr 13, 2012 7.137 7.137 6.974 6.988 154,186 -0.21(-2.85%)
Apr 12, 2012 6.946 7.258 6.946 7.194 238,355 +0.26(+3.78%)
Apr 11, 2012 6.861 6.946 6.804 6.932 175,152 +0.18(+2.62%)
Apr 10, 2012 7.059 7.116 6.734 6.755 248,422 -0.32(-4.50%)
Apr 09, 2012 7.045 7.123 7.038 7.073 221,804 -0.13(-1.77%)
Apr 05, 2012 7.158 7.258 7.151 7.201 115,831 -0.02(-0.29%)
Apr 04, 2012 7.236 7.293 7.151 7.222 167,281 -0.13(-1.83%)
Apr 03, 2012 7.562 7.612 7.314 7.357 131,164 -0.23(-2.99%)
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.