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

Griffon Corp (NY: GFF )

69.78 +0.43 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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, 2012 5.618 5.796 5.547 5.711 241,155 +0.09(+1.52%)
May 30, 2012 5.697 5.732 5.582 5.625 196,007 -0.17(-2.95%)
May 29, 2012 5.661 5.825 5.618 5.796 106,260 +0.22(+3.96%)
May 25, 2012 5.618 5.682 5.561 5.575 203,759 -0.06(-1.01%)
May 24, 2012 5.597 5.732 5.468 5.632 214,434 +0.05(+0.89%)
May 23, 2012 5.462 5.639 5.454 5.582 265,875 +0.04(+0.64%)
May 22, 2012 5.753 5.803 5.500 5.547 268,139 -0.23(-3.94%)
May 21, 2012 5.753 5.838 5.661 5.774 194,481 +0.06(+1.12%)
May 18, 2012 5.696 5.782 5.625 5.710 334,047 +0.03(+0.50%)
May 17, 2012 5.853 5.895 5.668 5.682 257,718 -0.16(-2.68%)
May 16, 2012 5.966 5.995 5.817 5.838 152,343 -0.08(-1.32%)
May 15, 2012 5.888 6.030 5.867 5.917 127,049 +0.01(+0.12%)
May 14, 2012 6.016 6.094 5.902 5.910 183,670 -0.21(-3.48%)
May 11, 2012 6.109 6.315 6.052 6.123 210,562 -0.07(-1.15%)
May 10, 2012 6.429 6.429 6.151 6.194 243,113 -0.14(-2.24%)
May 09, 2012 6.372 6.749 6.230 6.336 265,093 -0.23(-3.57%)
May 08, 2012 6.550 6.628 6.414 6.571 139,275 -0.06(-0.96%)
May 07, 2012 6.507 6.699 6.507 6.635 90,621 +0.10(+1.52%)
May 04, 2012 6.742 6.777 6.521 6.535 187,735 -0.26(-3.87%)
May 03, 2012 7.054 7.083 6.763 6.798 138,414 -0.24(-3.43%)
May 02, 2012 6.827 7.097 6.813 7.040 154,304 +0.16(+2.27%)
May 01, 2012 7.054 7.239 6.870 6.884 220,657 -0.16(-2.32%)
Apr 30, 2012 7.239 7.302 7.026 7.047 198,875 -0.22(-3.03%)
Apr 27, 2012 7.040 7.303 6.983 7.268 328,693 +0.23(+3.34%)
Apr 26, 2012 7.040 7.083 6.912 7.033 189,772 +0.00(+0.00%)
Apr 25, 2012 7.012 7.076 6.948 7.033 130,616 +0.16(+2.38%)
Apr 24, 2012 6.663 6.891 6.585 6.870 161,141 +0.23(+3.43%)
Apr 23, 2012 6.763 6.813 6.557 6.642 185,059 -0.26(-3.81%)
Apr 20, 2012 6.806 6.955 6.742 6.905 249,258 +0.21(+3.08%)
Apr 19, 2012 6.919 6.948 6.635 6.699 171,688 -0.19(-2.79%)
Apr 18, 2012 7.147 7.154 6.877 6.891 156,259 -0.30(-4.15%)
Apr 17, 2012 7.190 7.282 7.147 7.190 105,222 +0.10(+1.40%)
Apr 16, 2012 7.076 7.168 6.948 7.090 113,502 +0.07(+1.01%)
Apr 13, 2012 7.168 7.168 7.005 7.019 153,517 -0.21(-2.85%)
Apr 12, 2012 6.976 7.289 6.976 7.225 237,321 +0.26(+3.78%)
Apr 11, 2012 6.891 6.976 6.834 6.962 174,392 +0.18(+2.62%)
Apr 10, 2012 7.090 7.147 6.763 6.784 247,344 -0.32(-4.50%)
Apr 09, 2012 7.076 7.154 7.069 7.104 220,841 -0.13(-1.77%)
Apr 05, 2012 7.190 7.289 7.182 7.232 115,329 -0.02(-0.29%)
Apr 04, 2012 7.268 7.325 7.182 7.254 166,555 -0.14(-1.83%)
Apr 03, 2012 7.595 7.645 7.346 7.389 130,595 -0.23(-2.99%)
Apr 02, 2012 7.588 7.638 7.481 7.616 208,374 +0.01(+0.09%)
Mar 30, 2012 7.830 7.830 7.595 7.609 176,798 -0.13(-1.65%)
Mar 29, 2012 7.709 7.794 7.510 7.737 150,734 -0.06(-0.82%)
Mar 28, 2012 7.730 7.830 7.673 7.801 139,148 +0.09(+1.11%)
Mar 27, 2012 7.744 7.872 7.716 7.716 136,201 +0.00(+0.00%)
Mar 26, 2012 7.673 7.830 7.581 7.716 184,365 +0.17(+2.26%)
Mar 23, 2012 7.403 7.566 7.261 7.545 166,786 +0.11(+1.43%)
Mar 22, 2012 7.439 7.517 7.382 7.439 148,119 -0.11(-1.51%)
Mar 21, 2012 7.588 7.695 7.545 7.552 186,727 -0.01(-0.19%)
Mar 20, 2012 7.687 7.766 7.531 7.566 136,250 -0.21(-2.65%)
Mar 19, 2012 7.687 8.015 7.680 7.773 281,405 +0.10(+1.30%)
Mar 16, 2012 8.086 8.107 7.659 7.673 770,693 -0.41(-5.02%)
Mar 15, 2012 7.844 8.093 7.737 8.079 190,245 +0.26(+3.37%)
Mar 14, 2012 7.865 7.986 7.766 7.815 151,034 -0.04(-0.54%)
Mar 13, 2012 7.609 7.872 7.566 7.858 272,207 +0.36(+4.74%)
Mar 12, 2012 7.296 7.588 7.296 7.503 204,397 +0.21(+2.83%)
Mar 09, 2012 7.069 7.439 7.019 7.296 245,240 +0.23(+3.22%)
Mar 08, 2012 6.976 7.076 6.862 7.069 186,058 +0.17(+2.47%)
Mar 07, 2012 6.820 6.948 6.727 6.898 214,214 +0.14(+2.00%)
Mar 06, 2012 6.990 7.037 6.742 6.763 252,093 -0.34(-4.80%)
Mar 05, 2012 7.104 7.168 6.962 7.104 154,504 -0.01(-0.10%)
Mar 02, 2012 7.503 7.559 7.082 7.111 343,379 -0.39(-5.21%)
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.