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

Griffon Corp (NY: GFF )

69.48 +0.48 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2013 8.369 8.441 7.881 7.917 218,788 -0.49(-5.81%)
Aug 29, 2013 8.204 8.462 8.132 8.405 83,539 +0.17(+2.09%)
Aug 28, 2013 8.182 8.405 8.182 8.233 90,586 +0.03(+0.35%)
Aug 27, 2013 8.376 8.563 8.154 8.204 124,177 -0.34(-3.95%)
Aug 26, 2013 8.484 8.606 8.455 8.541 186,426 +0.06(+0.76%)
Aug 23, 2013 8.584 8.599 8.419 8.477 110,990 -0.10(-1.13%)
Aug 22, 2013 8.223 8.588 8.194 8.574 156,980 +0.41(+5.00%)
Aug 21, 2013 8.201 8.326 8.072 8.165 82,322 -0.09(-1.04%)
Aug 20, 2013 7.900 8.258 7.900 8.251 121,698 +0.34(+4.35%)
Aug 19, 2013 7.907 7.972 7.771 7.907 147,228 -0.04(-0.45%)
Aug 16, 2013 7.958 8.165 7.893 7.943 128,694 -0.08(-0.98%)
Aug 15, 2013 8.094 8.187 8.008 8.022 79,896 -0.21(-2.61%)
Aug 14, 2013 8.352 8.394 8.233 8.237 75,837 -0.09(-1.12%)
Aug 13, 2013 8.352 8.416 8.208 8.330 43,855 +0.00(+0.00%)
Aug 12, 2013 8.251 8.430 8.235 8.330 67,640 -0.04(-0.43%)
Aug 09, 2013 8.430 8.488 8.337 8.366 82,419 -0.10(-1.18%)
Aug 08, 2013 8.445 8.509 8.337 8.466 102,667 +0.08(+0.94%)
Aug 07, 2013 8.344 8.394 8.058 8.387 109,243 -0.05(-0.59%)
Aug 06, 2013 8.788 8.788 8.380 8.437 96,465 -0.37(-4.23%)
Aug 05, 2013 8.624 8.810 8.624 8.810 104,108 +0.14(+1.57%)
Aug 02, 2013 8.602 8.674 8.373 8.674 65,899 +0.03(+0.33%)
Aug 01, 2013 8.602 8.774 8.595 8.645 91,150 +0.12(+1.43%)
Jul 31, 2013 8.588 8.681 8.509 8.523 157,945 -0.04(-0.50%)
Jul 30, 2013 8.609 8.674 8.373 8.566 141,984 +0.04(+0.42%)
Jul 29, 2013 8.552 8.767 8.459 8.531 75,501 -0.03(-0.33%)
Jul 26, 2013 8.760 8.846 8.538 8.559 243,497 -0.27(-3.08%)
Jul 25, 2013 8.867 8.896 8.767 8.831 208,250 -0.06(-0.72%)
Jul 24, 2013 9.025 9.025 8.867 8.896 82,659 -0.07(-0.80%)
Jul 23, 2013 8.967 8.996 8.896 8.967 64,552 +0.03(+0.32%)
Jul 22, 2013 8.917 8.946 8.753 8.939 88,930 +0.02(+0.24%)
Jul 19, 2013 8.817 8.939 8.817 8.917 134,802 +0.07(+0.81%)
Jul 18, 2013 8.781 9.039 8.781 8.846 157,532 +0.11(+1.23%)
Jul 17, 2013 8.853 8.946 8.710 8.738 68,935 -0.06(-0.73%)
Jul 16, 2013 8.738 8.839 8.710 8.803 113,679 +0.06(+0.74%)
Jul 15, 2013 8.667 8.792 8.624 8.738 90,121 +0.09(+0.99%)
Jul 12, 2013 8.581 8.702 8.566 8.652 61,927 +0.05(+0.58%)
Jul 11, 2013 8.631 8.688 8.581 8.602 154,192 +0.10(+1.18%)
Jul 10, 2013 8.552 8.595 8.301 8.502 219,446 -0.04(-0.50%)
Jul 09, 2013 8.502 8.617 8.459 8.545 259,172 +0.09(+1.10%)
Jul 08, 2013 8.466 8.466 8.337 8.452 162,291 +0.02(+0.25%)
Jul 05, 2013 8.430 8.430 8.280 8.430 81,218 +0.12(+1.47%)
Jul 03, 2013 8.201 8.323 8.194 8.309 67,946 +0.07(+0.87%)
Jul 02, 2013 8.223 8.301 8.144 8.237 189,254 +0.03(+0.35%)
Jul 01, 2013 8.137 8.258 8.079 8.208 193,459 +0.15(+1.87%)
Jun 28, 2013 8.001 8.129 7.922 8.058 492,924 +0.02(+0.27%)
Jun 27, 2013 7.922 8.058 7.879 8.036 145,561 +0.19(+2.47%)
Jun 26, 2013 7.943 7.986 7.829 7.843 147,615 +0.00(+0.00%)
Jun 25, 2013 7.664 7.907 7.664 7.843 188,877 +0.27(+3.59%)
Jun 24, 2013 7.485 7.671 7.393 7.571 228,948 -0.04(-0.47%)
Jun 21, 2013 7.513 7.671 7.256 7.607 664,005 +0.08(+1.05%)
Jun 20, 2013 7.807 7.900 7.471 7.528 371,111 -0.44(-5.49%)
Jun 19, 2013 8.208 8.223 7.958 7.965 218,782 -0.27(-3.30%)
Jun 18, 2013 8.001 8.276 7.979 8.237 166,328 +0.25(+3.14%)
Jun 17, 2013 7.864 7.993 7.842 7.986 287,835 +0.12(+1.55%)
Jun 14, 2013 7.986 8.001 7.807 7.864 154,427 -0.12(-1.52%)
Jun 13, 2013 7.864 8.001 7.857 7.986 257,066 +0.14(+1.73%)
Jun 12, 2013 8.044 8.044 7.800 7.850 144,790 -0.13(-1.62%)
Jun 11, 2013 7.993 8.079 7.950 7.979 118,187 -0.19(-2.37%)
Jun 10, 2013 8.144 8.208 8.001 8.172 144,305 +0.06(+0.71%)
Jun 07, 2013 8.122 8.237 8.022 8.115 187,333 +0.03(+0.35%)
Jun 06, 2013 7.979 8.101 7.865 8.086 183,073 +0.09(+1.07%)
Jun 05, 2013 8.172 8.258 7.986 8.001 116,870 -0.21(-2.53%)
Jun 04, 2013 8.366 8.445 8.129 8.208 189,386 -0.12(-1.46%)
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.