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 (%)
Feb 28, 2019 14.46 14.52 14.17 14.48 357,323 +0.06(+0.39%)
Feb 27, 2019 14.11 14.62 13.96 14.42 332,700 +0.23(+1.60%)
Feb 26, 2019 14.55 14.64 14.16 14.20 166,386 -0.36(-2.45%)
Feb 25, 2019 14.88 14.88 14.49 14.55 308,056 -0.32(-2.18%)
Feb 22, 2019 14.45 14.89 14.32 14.88 307,152 +0.52(+3.62%)
Feb 21, 2019 14.47 14.55 14.20 14.36 163,959 -0.20(-1.39%)
Feb 20, 2019 14.36 14.57 14.27 14.56 244,357 +0.14(+0.97%)
Feb 19, 2019 14.21 14.52 14.12 14.42 229,793 +0.17(+1.19%)
Feb 15, 2019 14.35 14.40 14.15 14.25 209,191 -0.01(-0.06%)
Feb 14, 2019 14.09 14.45 14.04 14.26 247,157 +0.02(+0.17%)
Feb 13, 2019 14.02 14.33 13.94 14.24 246,345 +0.27(+1.97%)
Feb 12, 2019 13.81 14.01 13.81 13.96 205,210 +0.31(+2.25%)
Feb 11, 2019 13.33 13.68 13.16 13.65 257,161 +0.40(+2.99%)
Feb 08, 2019 13.30 13.41 13.18 13.26 358,631 -0.08(-0.61%)
Feb 07, 2019 13.82 13.83 13.28 13.34 341,339 -0.60(-4.29%)
Feb 06, 2019 13.67 13.99 13.48 13.94 338,221 +0.17(+1.23%)
Feb 05, 2019 13.50 13.85 13.47 13.77 350,330 +0.35(+2.59%)
Feb 04, 2019 13.11 13.42 12.93 13.42 246,823 +0.32(+2.47%)
Feb 01, 2019 12.93 13.28 12.57 13.10 591,574 +0.23(+1.82%)
Jan 31, 2019 12.37 13.13 12.04 12.86 825,618 +1.43(+12.52%)
Jan 30, 2019 11.30 11.47 11.19 11.43 302,359 +0.23(+2.09%)
Jan 29, 2019 11.11 11.27 10.95 11.20 230,376 +0.07(+0.65%)
Jan 28, 2019 10.99 11.32 10.99 11.12 278,664 +0.06(+0.51%)
Jan 25, 2019 11.40 11.70 11.03 11.07 580,564 -0.11(-0.94%)
Jan 24, 2019 10.91 11.24 10.75 11.17 450,522 +0.31(+2.83%)
Jan 23, 2019 10.67 11.56 10.44 10.86 1,908,089 +0.23(+2.13%)
Jan 22, 2019 10.72 10.84 10.51 10.64 213,545 -0.01(-0.08%)
Jan 18, 2019 10.47 10.87 10.47 10.65 264,241 +0.23(+2.25%)
Jan 17, 2019 10.11 10.47 10.11 10.41 172,212 +0.22(+2.14%)
Jan 16, 2019 10.09 10.40 10.09 10.19 206,387 +0.11(+1.04%)
Jan 15, 2019 10.02 10.11 9.886 10.09 224,725 +0.02(+0.24%)
Jan 14, 2019 9.902 10.13 9.886 10.06 173,499 +0.10(+0.97%)
Jan 11, 2019 9.700 9.999 9.700 9.967 203,871 +0.22(+2.24%)
Jan 10, 2019 9.506 9.749 9.506 9.749 160,034 +0.14(+1.43%)
Jan 09, 2019 9.361 9.668 9.320 9.611 186,528 +0.16(+1.71%)
Jan 08, 2019 9.312 9.539 9.280 9.450 242,264 +0.26(+2.81%)
Jan 07, 2019 9.134 9.312 9.070 9.191 142,748 +0.06(+0.62%)
Jan 04, 2019 8.860 9.239 8.860 9.134 218,592 +0.41(+4.73%)
Jan 03, 2019 8.827 8.948 8.544 8.722 188,752 -0.17(-1.91%)
Jan 02, 2019 8.237 9.005 8.237 8.892 270,663 +0.44(+5.26%)
Dec 31, 2018 8.302 8.447 8.189 8.447 277,973 +0.17(+2.05%)
Dec 28, 2018 7.987 8.407 7.918 8.278 569,182 +0.28(+3.54%)
Dec 27, 2018 8.132 8.326 7.881 7.995 514,607 -0.25(-3.04%)
Dec 26, 2018 7.938 8.261 7.801 8.245 398,731 +0.26(+3.24%)
Dec 24, 2018 8.181 8.181 7.987 7.987 251,994 -0.19(-2.37%)
Dec 21, 2018 8.601 8.746 8.132 8.181 1,329,619 -0.39(-4.53%)
Dec 20, 2018 8.633 8.823 8.496 8.569 251,028 -0.12(-1.40%)
Dec 19, 2018 8.787 9.223 8.666 8.690 302,378 -0.02(-0.28%)
Dec 18, 2018 8.843 9.126 8.714 8.714 590,387 +0.00(+0.00%)
Dec 17, 2018 8.552 9.231 8.552 8.714 375,852 +0.16(+1.89%)
Dec 14, 2018 8.286 8.811 8.286 8.552 224,407 +0.15(+1.73%)
Dec 13, 2018 8.472 8.625 8.342 8.407 300,551 -0.05(-0.57%)
Dec 12, 2018 8.666 8.666 8.302 8.455 239,688 -0.05(-0.57%)
Dec 11, 2018 8.763 8.811 8.496 8.504 185,398 -0.11(-1.31%)
Dec 10, 2018 8.908 8.981 8.431 8.617 304,827 -0.43(-4.74%)
Dec 07, 2018 9.385 9.530 8.989 9.045 169,480 -0.38(-4.03%)
Dec 06, 2018 9.070 9.522 9.045 9.425 253,742 +0.38(+4.20%)
Dec 04, 2018 9.805 9.846 8.940 9.045 279,952 -0.86(-8.65%)
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.