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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2013 7.358 7.422 7.315 7.379 157,409 +0.04(+0.49%)
Apr 29, 2013 7.229 7.437 7.200 7.344 276,862 +0.18(+2.50%)
Apr 26, 2013 7.236 7.250 7.121 7.164 226,060 -0.09(-1.19%)
Apr 25, 2013 7.336 7.336 7.215 7.250 147,235 -0.05(-0.69%)
Apr 24, 2013 7.308 7.308 7.179 7.301 131,837 -0.01(-0.10%)
Apr 23, 2013 7.372 7.494 7.229 7.308 205,921 +0.01(+0.10%)
Apr 22, 2013 7.408 7.408 7.122 7.301 158,941 -0.08(-1.07%)
Apr 19, 2013 7.365 7.433 7.315 7.379 230,673 -0.02(-0.29%)
Apr 18, 2013 7.537 7.587 7.336 7.401 117,991 -0.12(-1.62%)
Apr 17, 2013 7.687 7.723 7.394 7.523 180,711 -0.27(-3.49%)
Apr 16, 2013 7.601 7.859 7.508 7.795 275,384 +0.30(+4.02%)
Apr 15, 2013 7.888 7.888 7.458 7.494 346,251 -0.45(-5.68%)
Apr 12, 2013 8.024 8.096 7.902 7.945 197,633 -0.15(-1.86%)
Apr 11, 2013 8.189 8.261 8.067 8.096 105,723 -0.12(-1.48%)
Apr 10, 2013 7.981 8.275 7.940 8.218 130,218 +0.28(+3.52%)
Apr 09, 2013 8.038 8.038 7.924 7.938 88,731 -0.10(-1.25%)
Apr 08, 2013 8.024 8.060 7.895 8.038 80,374 +0.05(+0.63%)
Apr 05, 2013 7.902 8.046 7.824 7.988 72,480 -0.07(-0.89%)
Apr 04, 2013 8.010 8.067 7.945 8.060 161,251 +0.04(+0.54%)
Apr 03, 2013 8.096 8.146 7.995 8.017 167,527 -0.07(-0.89%)
Apr 02, 2013 8.167 8.210 8.060 8.089 113,813 +0.00(+0.00%)
Apr 01, 2013 8.554 8.554 7.981 8.089 171,746 -0.45(-5.29%)
Mar 28, 2013 8.640 8.705 8.483 8.540 163,632 -0.06(-0.75%)
Mar 27, 2013 8.368 8.669 8.368 8.604 145,467 +0.13(+1.52%)
Mar 26, 2013 8.490 8.554 8.404 8.476 127,623 -0.01(-0.17%)
Mar 25, 2013 8.533 8.604 8.418 8.490 127,502 -0.01(-0.17%)
Mar 22, 2013 8.612 8.626 8.404 8.504 200,274 -0.09(-1.08%)
Mar 21, 2013 8.490 8.712 8.490 8.597 243,439 +0.00(+0.00%)
Mar 20, 2013 8.518 8.640 8.490 8.597 213,810 +0.16(+1.87%)
Mar 19, 2013 8.375 8.547 8.356 8.440 181,400 +0.08(+0.94%)
Mar 18, 2013 8.411 8.526 8.325 8.361 159,440 -0.19(-2.18%)
Mar 15, 2013 8.490 8.612 8.361 8.547 332,934 -0.01(-0.08%)
Mar 14, 2013 8.139 8.554 8.139 8.554 98,894 +0.04(+0.42%)
Mar 13, 2013 8.447 8.518 8.425 8.518 48,524 +0.06(+0.68%)
Mar 12, 2013 8.511 8.540 8.440 8.461 94,479 -0.05(-0.59%)
Mar 11, 2013 8.554 8.561 8.443 8.511 117,220 -0.09(-1.08%)
Mar 08, 2013 8.597 8.612 8.448 8.604 124,472 +0.11(+1.26%)
Mar 07, 2013 8.418 8.518 8.282 8.497 219,173 +0.06(+0.68%)
Mar 06, 2013 8.433 8.504 8.390 8.440 96,993 +0.03(+0.34%)
Mar 05, 2013 8.060 8.440 8.060 8.411 195,569 +0.41(+5.10%)
Mar 04, 2013 8.175 8.196 7.888 8.003 161,232 -0.21(-2.62%)
Mar 01, 2013 7.974 8.261 7.773 8.218 131,859 +0.14(+1.77%)
Feb 28, 2013 8.060 8.239 8.053 8.074 178,124 +0.01(+0.09%)
Feb 27, 2013 8.074 8.175 8.038 8.067 161,600 +0.00(+0.00%)
Feb 26, 2013 7.917 8.146 7.888 8.067 129,554 +0.19(+2.46%)
Feb 25, 2013 8.268 8.268 7.859 7.874 161,604 -0.32(-3.89%)
Feb 22, 2013 8.114 8.235 8.100 8.193 201,076 +0.17(+2.14%)
Feb 21, 2013 7.957 8.114 7.914 8.021 174,800 +0.05(+0.63%)
Feb 20, 2013 8.307 8.364 7.971 7.971 236,953 -0.35(-4.21%)
Feb 19, 2013 8.343 8.386 8.243 8.321 159,214 -0.01(-0.09%)
Feb 15, 2013 8.321 8.443 8.214 8.328 187,361 +0.06(+0.78%)
Feb 14, 2013 8.293 8.335 8.243 8.264 101,454 -0.07(-0.86%)
Feb 13, 2013 8.421 8.447 8.285 8.335 151,624 -0.04(-0.51%)
Feb 12, 2013 8.178 8.407 8.157 8.378 110,180 +0.18(+2.18%)
Feb 11, 2013 8.178 8.285 8.135 8.200 112,570 +0.04(+0.53%)
Feb 08, 2013 8.235 8.235 8.071 8.157 169,225 -0.04(-0.44%)
Feb 07, 2013 8.092 8.307 8.042 8.193 235,501 +0.13(+1.60%)
Feb 06, 2013 8.092 8.100 7.907 8.064 198,900 -0.02(-0.27%)
Feb 04, 2013 8.421 8.421 8.085 8.085 212,722 -0.35(-4.15%)
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.