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

Griffon Corp (NY: GFF )

65.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 27, 2015 11.87 11.95 11.84 11.92 196,968 +0.05(+0.43%)
Feb 26, 2015 11.91 11.98 11.82 11.87 160,319 -0.01(-0.12%)
Feb 25, 2015 11.92 12.00 11.85 11.89 132,430 -0.02(-0.18%)
Feb 24, 2015 11.93 12.07 11.84 11.91 162,355 +0.04(+0.37%)
Feb 23, 2015 11.79 11.98 11.70 11.87 170,441 +0.08(+0.68%)
Feb 20, 2015 11.77 11.89 11.65 11.79 121,007 +0.02(+0.19%)
Feb 19, 2015 11.75 11.89 11.61 11.76 160,556 +0.01(+0.06%)
Feb 18, 2015 11.46 11.81 11.45 11.76 316,211 +0.25(+2.15%)
Feb 17, 2015 11.47 11.65 11.36 11.51 240,506 +0.06(+0.51%)
Feb 13, 2015 11.46 11.45 11.45 11.45 333,139 -0.03(-0.25%)
Feb 12, 2015 11.62 11.65 11.41 11.48 188,973 -0.01(-0.13%)
Feb 11, 2015 11.49 11.65 11.49 11.49 167,574 +0.01(+0.06%)
Feb 10, 2015 11.47 11.59 11.30 11.49 230,670 +0.13(+1.16%)
Feb 09, 2015 11.33 11.66 11.29 11.36 356,072 -0.04(-0.32%)
Feb 06, 2015 11.38 11.49 11.30 11.39 286,203 +0.08(+0.71%)
Feb 05, 2015 11.17 11.38 11.14 11.31 214,064 +0.21(+1.90%)
Feb 04, 2015 11.22 11.28 11.09 11.10 249,849 -0.13(-1.17%)
Feb 03, 2015 11.11 11.27 10.94 11.23 319,996 +0.13(+1.18%)
Feb 02, 2015 10.80 11.11 10.72 11.10 549,789 +0.39(+3.68%)
Jan 30, 2015 10.68 10.79 10.43 10.71 480,888 +0.09(+0.82%)
Jan 29, 2015 9.927 10.67 9.919 10.62 426,316 +0.77(+7.85%)
Jan 28, 2015 10.17 10.23 9.795 9.846 188,812 -0.26(-2.60%)
Jan 27, 2015 9.999 10.20 9.927 10.11 210,407 +0.01(+0.07%)
Jan 26, 2015 9.963 10.27 9.868 10.10 365,760 +0.14(+1.39%)
Jan 23, 2015 9.978 10.08 9.890 9.963 178,726 -0.04(-0.44%)
Jan 22, 2015 9.723 10.06 9.715 10.01 331,163 +0.38(+3.94%)
Jan 21, 2015 9.628 9.795 9.606 9.628 118,711 -0.08(-0.83%)
Jan 20, 2015 9.883 9.905 9.664 9.708 174,730 -0.13(-1.33%)
Jan 16, 2015 9.569 9.854 9.569 9.839 158,499 +0.28(+2.90%)
Jan 15, 2015 9.890 9.890 9.518 9.562 185,975 -0.26(-2.67%)
Jan 14, 2015 9.693 9.999 9.693 9.825 230,975 -0.01(-0.07%)
Jan 13, 2015 9.861 10.12 9.679 9.832 223,376 +0.10(+1.05%)
Jan 12, 2015 9.708 9.781 9.584 9.730 166,265 +0.04(+0.38%)
Jan 09, 2015 9.635 9.785 9.555 9.693 125,978 +0.07(+0.76%)
Jan 08, 2015 9.591 9.693 9.533 9.620 225,703 +0.17(+1.77%)
Jan 07, 2015 9.482 9.555 9.373 9.453 116,929 +0.01(+0.15%)
Jan 06, 2015 9.555 9.650 9.271 9.438 171,180 -0.12(-1.30%)
Jan 05, 2015 9.562 9.774 9.518 9.562 160,685 -0.10(-1.06%)
Jan 02, 2015 9.766 9.788 9.504 9.664 165,785 -0.03(-0.30%)
Dec 31, 2014 9.839 9.693 9.693 9.693 178,918 -0.10(-1.04%)
Dec 30, 2014 9.956 9.992 9.788 9.795 150,257 -0.17(-1.68%)
Dec 29, 2014 9.897 10.02 9.876 9.963 177,416 +0.09(+0.89%)
Dec 26, 2014 9.657 9.956 9.650 9.876 143,343 +0.24(+2.50%)
Dec 24, 2014 9.548 9.635 9.635 9.635 132,268 +0.09(+0.99%)
Dec 23, 2014 9.562 9.650 9.482 9.540 203,514 +0.09(+0.93%)
Dec 22, 2014 9.446 9.650 9.409 9.453 267,292 -0.01(-0.15%)
Dec 19, 2014 9.293 9.467 9.242 9.467 645,928 +0.17(+1.80%)
Dec 18, 2014 9.227 9.322 9.081 9.300 181,160 +0.19(+2.08%)
Dec 17, 2014 8.753 9.125 8.695 9.110 194,867 +0.40(+4.60%)
Dec 16, 2014 8.688 8.994 8.688 8.709 184,896 -0.04(-0.42%)
Dec 15, 2014 8.899 8.935 8.717 8.746 257,257 -0.07(-0.83%)
Dec 12, 2014 8.804 8.928 8.731 8.819 237,746 -0.12(-1.39%)
Dec 11, 2014 8.994 9.220 8.921 8.943 174,751 +0.03(+0.33%)
Dec 10, 2014 9.263 9.263 8.855 8.914 213,018 -0.36(-3.93%)
Dec 09, 2014 8.899 9.300 8.841 9.278 207,721 +0.24(+2.66%)
Dec 08, 2014 9.205 9.285 8.994 9.037 128,079 -0.23(-2.52%)
Dec 05, 2014 9.220 9.351 9.176 9.271 120,169 +0.07(+0.79%)
Dec 04, 2014 9.190 9.271 9.081 9.198 141,551 +0.00(+0.00%)
Dec 03, 2014 9.198 9.307 9.118 9.198 107,926 +0.03(+0.32%)
Dec 02, 2014 9.008 9.220 8.921 9.169 102,433 +0.21(+2.36%)
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.