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

Griffon Corp (NY: GFF )

62.88 -0.75 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2012 6.337 6.365 6.209 6.238 185,989 -0.14(-2.22%)
Jul 30, 2012 6.564 6.628 6.380 6.380 76,888 -0.20(-3.02%)
Jul 27, 2012 6.287 6.593 6.224 6.578 151,979 +0.35(+5.70%)
Jul 26, 2012 6.259 6.330 6.067 6.224 104,929 +0.11(+1.86%)
Jul 25, 2012 6.245 6.259 6.046 6.110 137,268 -0.13(-2.05%)
Jul 24, 2012 6.479 6.493 6.216 6.238 145,773 -0.22(-3.41%)
Jul 23, 2012 6.401 6.600 6.401 6.458 133,038 -0.11(-1.62%)
Jul 20, 2012 6.415 6.614 6.415 6.564 198,776 +0.10(+1.54%)
Jul 19, 2012 6.578 6.578 6.365 6.465 83,848 -0.11(-1.62%)
Jul 18, 2012 6.380 6.571 6.360 6.571 129,092 +0.16(+2.43%)
Jul 17, 2012 6.465 6.486 6.259 6.415 114,574 -0.04(-0.66%)
Jul 16, 2012 6.302 6.486 6.224 6.458 224,957 +0.16(+2.48%)
Jul 13, 2012 6.195 6.316 6.167 6.302 167,967 +0.13(+2.19%)
Jul 12, 2012 6.032 6.181 5.989 6.167 100,073 +0.06(+1.05%)
Jul 11, 2012 6.110 6.160 6.046 6.103 114,269 +0.00(+0.00%)
Jul 10, 2012 6.138 6.195 6.025 6.103 141,697 +0.01(+0.23%)
Jul 09, 2012 6.011 6.096 5.925 6.089 270,895 +0.05(+0.82%)
Jul 06, 2012 6.074 6.138 6.011 6.039 126,929 -0.13(-2.07%)
Jul 05, 2012 6.110 6.224 6.096 6.167 92,598 +0.03(+0.46%)
Jul 03, 2012 6.053 6.153 6.039 6.138 136,998 +0.05(+0.82%)
Jul 02, 2012 6.096 6.117 5.954 6.089 271,175 +0.00(+0.00%)
Jun 29, 2012 6.138 6.195 6.032 6.089 243,436 +0.13(+2.14%)
Jun 28, 2012 5.975 6.049 5.847 5.961 156,275 -0.09(-1.52%)
Jun 27, 2012 5.840 6.060 5.840 6.053 162,067 +0.21(+3.65%)
Jun 26, 2012 5.812 5.933 5.762 5.840 149,819 +0.06(+1.11%)
Jun 25, 2012 5.677 5.854 5.620 5.776 219,158 -0.04(-0.61%)
Jun 22, 2012 5.599 5.854 5.578 5.812 405,393 +0.27(+4.87%)
Jun 21, 2012 5.720 5.769 5.535 5.542 241,835 -0.20(-3.46%)
Jun 20, 2012 5.826 5.911 5.741 5.741 216,844 -0.10(-1.70%)
Jun 19, 2012 5.656 5.854 5.656 5.840 196,540 +0.23(+4.05%)
Jun 18, 2012 5.549 5.713 5.507 5.613 285,561 +0.02(+0.38%)
Jun 15, 2012 5.677 5.780 5.514 5.592 2,137,702 -0.06(-1.01%)
Jun 14, 2012 5.585 5.769 5.500 5.649 190,215 +0.09(+1.53%)
Jun 13, 2012 5.649 5.705 5.542 5.564 241,674 -0.10(-1.75%)
Jun 12, 2012 5.620 5.776 5.599 5.663 232,457 +0.08(+1.40%)
Jun 11, 2012 5.890 5.911 5.571 5.585 289,902 -0.23(-3.91%)
Jun 08, 2012 5.748 5.833 5.599 5.812 138,842 +0.04(+0.61%)
Jun 07, 2012 5.968 5.968 5.769 5.776 179,917 -0.06(-0.97%)
Jun 06, 2012 5.592 5.840 5.592 5.833 187,146 +0.31(+5.52%)
Jun 05, 2012 5.415 5.578 5.393 5.528 177,948 +0.07(+1.30%)
Jun 04, 2012 5.372 5.471 5.358 5.457 198,845 +0.11(+1.99%)
Jun 01, 2012 5.564 5.578 5.351 5.351 230,402 -0.33(-5.87%)
May 31, 2012 5.592 5.769 5.521 5.684 242,283 +0.09(+1.52%)
May 30, 2012 5.670 5.705 5.556 5.599 196,923 -0.17(-2.95%)
May 29, 2012 5.635 5.798 5.592 5.769 106,757 +0.22(+3.96%)
May 25, 2012 5.592 5.656 5.535 5.549 204,711 -0.06(-1.01%)
May 24, 2012 5.571 5.705 5.443 5.606 215,437 +0.05(+0.89%)
May 23, 2012 5.436 5.613 5.429 5.556 267,118 +0.04(+0.64%)
May 22, 2012 5.726 5.776 5.474 5.521 269,393 -0.23(-3.94%)
May 21, 2012 5.726 5.811 5.634 5.748 195,390 +0.06(+1.12%)
May 18, 2012 5.670 5.755 5.599 5.684 335,609 +0.03(+0.50%)
May 17, 2012 5.825 5.868 5.641 5.656 258,923 -0.16(-2.68%)
May 16, 2012 5.939 5.967 5.790 5.811 153,055 -0.08(-1.32%)
May 15, 2012 5.861 6.002 5.840 5.889 127,643 +0.01(+0.12%)
May 14, 2012 5.988 6.066 5.875 5.882 184,529 -0.21(-3.48%)
May 11, 2012 6.080 6.286 6.024 6.094 211,547 -0.07(-1.15%)
May 10, 2012 6.399 6.399 6.123 6.165 244,249 -0.14(-2.24%)
May 09, 2012 6.342 6.717 6.201 6.307 266,333 -0.23(-3.57%)
May 08, 2012 6.519 6.597 6.385 6.540 139,926 -0.06(-0.96%)
May 07, 2012 6.477 6.668 6.477 6.604 91,044 +0.10(+1.52%)
May 04, 2012 6.710 6.746 6.491 6.505 188,613 -0.26(-3.87%)
May 03, 2012 7.022 7.050 6.731 6.767 139,062 -0.24(-3.43%)
May 02, 2012 6.795 7.064 6.781 7.008 155,026 +0.16(+2.27%)
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.