Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.388 7.467 7.303 7.324 171,322 -0.13(-1.72%)
Sep 27, 2012 7.168 7.495 7.140 7.452 280,209 +0.31(+4.38%)
Sep 26, 2012 7.332 7.346 7.111 7.140 200,099 -0.21(-2.81%)
Sep 25, 2012 7.879 7.879 7.332 7.346 266,923 -0.48(-6.18%)
Sep 24, 2012 7.701 7.879 7.659 7.829 156,476 +0.07(+0.92%)
Sep 21, 2012 7.701 7.765 7.659 7.758 355,872 +0.15(+1.96%)
Sep 20, 2012 7.452 7.659 7.390 7.609 167,123 +0.11(+1.52%)
Sep 19, 2012 7.481 7.495 7.346 7.495 458,016 +0.07(+0.96%)
Sep 18, 2012 7.303 7.474 7.303 7.424 114,276 +0.10(+1.36%)
Sep 17, 2012 7.332 7.516 7.232 7.324 221,265 -0.01(-0.10%)
Sep 14, 2012 7.196 7.527 7.182 7.332 683,671 +0.14(+1.88%)
Sep 13, 2012 7.111 7.253 7.083 7.196 326,126 +0.09(+1.20%)
Sep 12, 2012 7.033 7.161 7.012 7.111 336,464 +0.07(+1.01%)
Sep 11, 2012 7.104 7.125 7.033 7.040 651,565 -0.05(-0.70%)
Sep 10, 2012 7.076 7.125 7.061 7.090 458,775 +0.03(+0.40%)
Sep 07, 2012 7.111 7.140 7.061 7.061 355,809 -0.06(-0.80%)
Sep 06, 2012 7.026 7.147 7.012 7.118 375,693 +0.17(+2.46%)
Sep 05, 2012 7.004 7.012 6.912 6.948 221,380 -0.01(-0.10%)
Sep 04, 2012 6.905 7.019 6.784 6.955 241,941 +0.08(+1.14%)
Aug 31, 2012 6.955 6.982 6.855 6.876 211,003 +0.03(+0.42%)
Aug 30, 2012 6.812 6.897 6.798 6.848 155,010 -0.04(-0.52%)
Aug 29, 2012 6.869 6.955 6.834 6.884 216,973 +0.02(+0.31%)
Aug 27, 2012 6.912 6.919 6.827 6.862 106,732 +0.01(+0.10%)
Aug 24, 2012 6.798 6.884 6.791 6.855 227,890 +0.03(+0.42%)
Aug 23, 2012 6.969 6.983 6.720 6.827 176,879 -0.16(-2.24%)
Aug 22, 2012 6.997 7.032 6.933 6.983 179,744 -0.04(-0.61%)
Aug 21, 2012 7.132 7.132 6.990 7.025 196,869 -0.07(-1.00%)
Aug 20, 2012 7.075 7.111 6.983 7.096 109,802 +0.01(+0.10%)
Aug 17, 2012 7.089 7.118 7.054 7.089 322,969 -0.01(-0.10%)
Aug 16, 2012 6.997 7.132 6.997 7.096 190,167 +0.05(+0.70%)
Aug 15, 2012 6.841 7.047 6.841 7.047 142,489 +0.19(+2.80%)
Aug 14, 2012 7.075 7.111 6.820 6.855 206,346 -0.14(-2.03%)
Aug 13, 2012 6.983 7.075 6.869 6.997 125,086 -0.01(-0.10%)
Aug 10, 2012 7.032 7.089 6.962 7.004 98,103 -0.04(-0.50%)
Aug 09, 2012 7.004 7.111 6.990 7.040 178,180 +0.01(+0.20%)
Aug 08, 2012 7.089 7.089 6.883 7.025 141,096 -0.11(-1.59%)
Aug 07, 2012 7.345 7.345 7.068 7.139 227,632 -0.13(-1.76%)
Aug 06, 2012 7.054 7.309 6.997 7.267 307,580 +0.26(+3.64%)
Aug 03, 2012 6.124 7.096 6.124 7.011 392,267 +1.09(+18.32%)
Aug 02, 2012 5.897 6.089 5.897 5.925 181,278 -0.01(-0.24%)
Aug 01, 2012 6.302 6.316 5.883 5.940 266,883 -0.30(-4.78%)
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%)
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.