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 (%)
Jan 30, 2015 10.69 10.80 10.44 10.71 480,736 +0.09(+0.82%)
Jan 29, 2015 9.930 10.68 9.922 10.62 426,181 +0.77(+7.85%)
Jan 28, 2015 10.18 10.23 9.798 9.850 188,752 -0.26(-2.60%)
Jan 27, 2015 10.00 10.20 9.930 10.11 210,341 +0.01(+0.07%)
Jan 26, 2015 9.966 10.27 9.871 10.10 365,645 +0.14(+1.39%)
Jan 23, 2015 9.981 10.08 9.893 9.966 178,669 -0.04(-0.44%)
Jan 22, 2015 9.726 10.06 9.718 10.01 331,059 +0.38(+3.94%)
Jan 21, 2015 9.631 9.798 9.609 9.631 118,674 -0.08(-0.83%)
Jan 20, 2015 9.886 9.908 9.667 9.711 174,675 -0.13(-1.33%)
Jan 16, 2015 9.572 9.857 9.572 9.842 158,449 +0.28(+2.90%)
Jan 15, 2015 9.893 9.893 9.521 9.565 185,916 -0.26(-2.67%)
Jan 14, 2015 9.696 10.00 9.696 9.828 230,902 -0.01(-0.07%)
Jan 13, 2015 9.864 10.12 9.682 9.835 223,305 +0.10(+1.05%)
Jan 12, 2015 9.711 9.784 9.587 9.733 166,212 +0.04(+0.38%)
Jan 09, 2015 9.638 9.788 9.558 9.696 125,938 +0.07(+0.76%)
Jan 08, 2015 9.594 9.696 9.536 9.624 225,632 +0.17(+1.77%)
Jan 07, 2015 9.485 9.558 9.376 9.456 116,892 +0.01(+0.15%)
Jan 06, 2015 9.558 9.653 9.274 9.441 171,125 -0.12(-1.30%)
Jan 05, 2015 9.565 9.777 9.521 9.565 160,634 -0.10(-1.06%)
Jan 02, 2015 9.769 9.791 9.507 9.667 165,732 -0.03(-0.30%)
Dec 31, 2014 9.842 9.696 9.696 9.696 178,861 -0.10(-1.04%)
Dec 30, 2014 9.959 9.995 9.791 9.798 150,209 -0.17(-1.68%)
Dec 29, 2014 9.901 10.02 9.879 9.966 177,360 +0.09(+0.89%)
Dec 26, 2014 9.660 9.959 9.653 9.879 143,298 +0.24(+2.50%)
Dec 24, 2014 9.551 9.638 9.638 9.638 132,226 +0.09(+0.99%)
Dec 23, 2014 9.565 9.653 9.485 9.543 203,450 +0.09(+0.93%)
Dec 22, 2014 9.449 9.653 9.412 9.456 267,208 -0.01(-0.15%)
Dec 19, 2014 9.295 9.470 9.244 9.470 645,724 +0.17(+1.80%)
Dec 18, 2014 9.230 9.325 9.084 9.303 181,103 +0.19(+2.08%)
Dec 17, 2014 8.756 9.128 8.698 9.113 194,805 +0.40(+4.60%)
Dec 16, 2014 8.690 8.997 8.690 8.712 184,838 -0.04(-0.42%)
Dec 15, 2014 8.902 8.938 8.719 8.749 257,175 -0.07(-0.83%)
Dec 12, 2014 8.807 8.931 8.734 8.822 237,671 -0.12(-1.39%)
Dec 11, 2014 8.997 9.223 8.924 8.945 174,696 +0.03(+0.33%)
Dec 10, 2014 9.266 9.266 8.858 8.916 212,951 -0.36(-3.93%)
Dec 09, 2014 8.902 9.303 8.843 9.281 207,655 +0.24(+2.66%)
Dec 08, 2014 9.208 9.288 8.997 9.040 128,038 -0.23(-2.52%)
Dec 05, 2014 9.223 9.354 9.179 9.274 120,131 +0.07(+0.79%)
Dec 04, 2014 9.193 9.274 9.084 9.201 141,506 +0.00(+0.00%)
Dec 03, 2014 9.201 9.310 9.120 9.201 107,891 +0.03(+0.32%)
Dec 02, 2014 9.011 9.223 8.924 9.171 102,401 +0.21(+2.36%)
Dec 01, 2014 9.004 9.069 8.924 8.960 127,125 -0.09(-0.97%)
Nov 28, 2014 9.266 9.266 9.033 9.048 66,736 -0.20(-2.12%)
Nov 26, 2014 9.178 9.244 9.244 9.244 158,247 +0.03(+0.32%)
Nov 25, 2014 9.251 9.309 9.164 9.215 79,940 +0.01(+0.08%)
Nov 24, 2014 9.098 9.251 9.077 9.207 133,948 +0.09(+1.04%)
Nov 21, 2014 9.273 9.273 9.069 9.113 212,520 -0.04(-0.48%)
Nov 20, 2014 8.902 9.178 8.892 9.157 116,926 +0.16(+1.78%)
Nov 19, 2014 9.236 9.236 8.888 8.997 244,788 -0.20(-2.21%)
Nov 18, 2014 9.149 9.236 9.098 9.200 174,286 +0.09(+0.96%)
Nov 17, 2014 9.207 9.255 9.011 9.113 130,215 -0.14(-1.49%)
Nov 14, 2014 9.157 9.273 9.149 9.251 177,328 +0.09(+0.95%)
Nov 13, 2014 9.077 9.280 9.077 9.164 156,437 -0.03(-0.32%)
Nov 12, 2014 9.033 9.222 9.033 9.193 145,473 +0.11(+1.20%)
Nov 11, 2014 9.171 9.207 9.055 9.084 198,922 -0.07(-0.71%)
Nov 10, 2014 9.127 9.171 9.040 9.149 145,806 +0.07(+0.72%)
Nov 07, 2014 9.091 9.135 9.026 9.084 159,386 -0.04(-0.40%)
Nov 06, 2014 9.084 9.164 8.953 9.120 268,381 +0.06(+0.64%)
Nov 05, 2014 9.084 9.091 8.984 9.062 354,576 +0.11(+1.22%)
Nov 04, 2014 8.917 9.062 8.917 8.953 160,981 -0.04(-0.48%)
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.