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

Griffon Corp (NY: GFF )

67.61 +2.57 (+3.95%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 12, 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 (%)
Jul 31, 2014 7.776 8.025 7.768 7.805 332,333 +0.04(+0.47%)
Jul 30, 2014 7.906 8.029 7.761 7.768 149,372 -0.05(-0.65%)
Jul 29, 2014 7.805 7.964 7.805 7.819 162,903 +0.02(+0.28%)
Jul 28, 2014 7.906 7.928 7.747 7.797 154,742 -0.12(-1.47%)
Jul 25, 2014 7.986 7.986 7.863 7.913 152,641 -0.10(-1.27%)
Jul 24, 2014 8.232 8.254 8.000 8.015 120,931 -0.17(-2.12%)
Jul 23, 2014 8.239 8.312 8.181 8.189 110,543 -0.04(-0.44%)
Jul 22, 2014 8.123 8.276 8.123 8.225 94,018 +0.12(+1.52%)
Jul 21, 2014 8.066 8.131 8.000 8.102 113,187 +0.00(+0.00%)
Jul 18, 2014 7.913 8.123 7.913 8.102 146,201 +0.17(+2.19%)
Jul 17, 2014 8.152 8.167 7.921 7.928 234,885 -0.31(-3.78%)
Jul 16, 2014 8.305 8.312 8.181 8.239 121,652 +0.00(+0.00%)
Jul 15, 2014 8.384 8.384 8.210 8.239 131,785 -0.15(-1.81%)
Jul 14, 2014 8.450 8.457 8.355 8.392 78,165 +0.03(+0.35%)
Jul 11, 2014 8.421 8.446 8.348 8.363 84,999 -0.11(-1.28%)
Jul 10, 2014 8.218 8.504 8.123 8.471 246,203 +0.09(+1.04%)
Jul 09, 2014 8.609 8.660 8.370 8.384 473,891 -0.17(-2.03%)
Jul 08, 2014 8.841 8.841 8.551 8.558 696,140 -0.30(-3.43%)
Jul 07, 2014 9.167 9.167 8.863 8.863 164,760 -0.30(-3.32%)
Jul 03, 2014 9.008 9.167 9.167 9.167 90,524 +0.14(+1.61%)
Jul 02, 2014 9.029 9.124 8.971 9.022 214,267 -0.05(-0.56%)
Jul 01, 2014 8.993 9.167 8.993 9.073 231,241 +0.09(+0.97%)
Jun 30, 2014 8.913 9.022 8.848 8.986 180,734 +0.05(+0.57%)
Jun 27, 2014 8.848 9.035 8.848 8.935 890,298 +0.02(+0.24%)
Jun 26, 2014 8.942 8.986 8.892 8.913 130,308 -0.03(-0.32%)
Jun 25, 2014 8.776 8.942 8.776 8.942 312,473 +0.15(+1.73%)
Jun 24, 2014 8.805 9.073 8.776 8.790 209,475 -0.07(-0.74%)
Jun 23, 2014 8.892 8.935 8.783 8.855 388,938 -0.04(-0.41%)
Jun 20, 2014 8.848 8.993 8.747 8.892 545,523 -0.06(-0.65%)
Jun 19, 2014 8.964 9.051 8.899 8.950 137,489 +0.01(+0.08%)
Jun 18, 2014 8.921 8.942 8.790 8.942 150,214 +0.01(+0.08%)
Jun 17, 2014 8.747 9.058 8.729 8.935 297,277 +0.15(+1.73%)
Jun 16, 2014 8.761 8.790 8.623 8.783 404,772 +0.04(+0.50%)
Jun 13, 2014 8.761 8.790 8.674 8.739 124,663 +0.02(+0.25%)
Jun 12, 2014 8.819 8.826 8.674 8.718 171,468 -0.09(-1.07%)
Jun 11, 2014 9.073 9.080 8.790 8.812 162,356 -0.26(-2.88%)
Jun 10, 2014 9.044 9.094 8.964 9.073 182,923 +0.28(+3.22%)
Jun 06, 2014 8.413 8.797 8.413 8.790 463,245 +0.42(+5.02%)
Jun 05, 2014 8.102 8.479 8.102 8.370 201,678 +0.27(+3.31%)
Jun 04, 2014 8.044 8.116 8.022 8.102 136,764 +0.01(+0.18%)
Jun 03, 2014 8.203 8.305 8.022 8.087 150,915 -0.17(-2.02%)
Jun 02, 2014 8.464 8.486 8.243 8.254 143,310 -0.22(-2.57%)
May 30, 2014 8.580 8.602 8.471 8.471 190,365 -0.07(-0.85%)
May 29, 2014 8.638 8.710 8.522 8.544 136,075 -0.06(-0.67%)
May 28, 2014 8.638 8.703 8.580 8.602 228,358 -0.07(-0.75%)
May 27, 2014 8.493 8.754 8.479 8.667 305,405 +0.20(+2.40%)
May 23, 2014 8.087 8.464 8.464 8.464 410,949 +0.38(+4.75%)
May 22, 2014 7.971 8.109 7.971 8.080 49,449 +0.11(+1.36%)
May 21, 2014 7.957 8.029 7.805 7.971 212,308 +0.04(+0.55%)
May 20, 2014 8.152 8.152 7.906 7.928 203,598 -0.26(-3.18%)
May 19, 2014 7.978 8.224 7.978 8.188 127,232 +0.17(+2.07%)
May 16, 2014 8.022 8.051 7.884 8.022 139,116 -0.02(-0.27%)
May 15, 2014 8.051 8.098 7.910 8.043 159,278 -0.07(-0.89%)
May 14, 2014 8.289 8.296 8.072 8.116 187,695 -0.20(-2.43%)
May 13, 2014 8.361 8.463 8.311 8.318 178,889 -0.06(-0.69%)
May 12, 2014 8.239 8.419 8.203 8.376 386,881 +0.20(+2.39%)
May 09, 2014 8.029 8.248 8.007 8.181 223,816 +0.14(+1.80%)
May 08, 2014 8.043 8.224 8.029 8.036 377,327 -0.04(-0.54%)
May 07, 2014 7.870 8.080 7.769 8.080 322,570 +0.20(+2.57%)
May 06, 2014 8.015 8.108 7.877 7.877 295,663 -0.14(-1.71%)
May 05, 2014 8.231 8.325 8.015 8.015 200,027 -0.33(-3.90%)
May 02, 2014 7.639 8.419 7.639 8.340 514,473 +0.73(+9.59%)
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.