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 (%)
Oct 31, 2014 8.958 8.979 8.790 8.928 380,272 +0.17(+1.99%)
Oct 30, 2014 8.529 8.783 8.507 8.754 223,887 +0.15(+1.77%)
Oct 29, 2014 8.602 8.696 8.536 8.602 253,008 -0.01(-0.17%)
Oct 28, 2014 8.333 8.616 8.333 8.616 306,073 +0.32(+3.85%)
Oct 27, 2014 8.304 8.398 8.398 8.296 162,784 -0.10(-1.21%)
Oct 24, 2014 8.405 8.449 8.333 8.398 110,535 +0.02(+0.26%)
Oct 23, 2014 8.253 8.464 8.209 8.376 184,396 +0.25(+3.04%)
Oct 22, 2014 8.122 8.311 8.086 8.129 363,176 +0.04(+0.54%)
Oct 21, 2014 8.049 8.115 7.984 8.086 403,166 +0.13(+1.64%)
Oct 20, 2014 7.810 8.108 7.810 7.955 366,397 +0.07(+0.92%)
Oct 17, 2014 8.020 8.042 7.857 7.882 439,986 -0.03(-0.37%)
Oct 16, 2014 7.715 8.122 7.715 7.911 463,361 +0.02(+0.28%)
Oct 15, 2014 7.672 7.962 7.657 7.890 376,262 +0.04(+0.56%)
Oct 14, 2014 7.846 7.962 7.779 7.846 354,717 +0.07(+0.93%)
Oct 13, 2014 7.766 7.962 7.766 7.773 286,969 -0.02(-0.28%)
Oct 10, 2014 7.861 8.078 7.831 7.795 279,266 -0.12(-1.56%)
Oct 09, 2014 8.238 8.282 7.911 7.919 166,503 -0.34(-4.13%)
Oct 08, 2014 7.919 8.289 7.882 8.260 214,659 +0.30(+3.74%)
Oct 07, 2014 8.078 8.173 7.940 7.962 277,775 -0.20(-2.40%)
Oct 06, 2014 8.187 8.318 8.151 8.158 266,890 -0.12(-1.40%)
Oct 03, 2014 8.355 8.384 8.253 8.275 148,175 +0.04(+0.44%)
Oct 02, 2014 8.238 8.354 8.166 8.238 363,682 +0.02(+0.27%)
Oct 01, 2014 8.224 8.358 8.180 8.217 306,592 -0.06(-0.70%)
Sep 30, 2014 8.602 8.609 8.253 8.275 352,563 -0.29(-3.39%)
Sep 29, 2014 8.551 8.616 8.529 8.565 225,181 -0.14(-1.59%)
Sep 26, 2014 8.667 8.703 8.616 8.703 273,962 +0.04(+0.50%)
Sep 25, 2014 8.718 8.769 8.623 8.660 150,720 -0.12(-1.41%)
Sep 24, 2014 8.740 8.819 8.674 8.783 189,319 +0.08(+0.92%)
Sep 23, 2014 8.718 8.790 8.689 8.703 129,416 -0.03(-0.33%)
Sep 22, 2014 8.819 8.841 8.703 8.732 118,765 -0.15(-1.64%)
Sep 19, 2014 9.052 9.066 8.812 8.878 465,378 -0.09(-1.05%)
Sep 18, 2014 9.001 9.001 8.907 8.972 163,432 +0.01(+0.16%)
Sep 17, 2014 8.892 9.001 8.834 8.958 131,635 +0.11(+1.23%)
Sep 16, 2014 8.790 8.885 8.718 8.849 106,178 +0.04(+0.50%)
Sep 15, 2014 8.936 8.972 8.725 8.805 116,996 -0.13(-1.46%)
Sep 12, 2014 9.052 9.081 8.928 8.936 118,866 -0.12(-1.28%)
Sep 11, 2014 8.870 9.081 8.870 9.052 147,643 +0.10(+1.14%)
Sep 10, 2014 8.965 9.013 8.885 8.950 124,705 +0.02(+0.24%)
Sep 09, 2014 9.045 9.052 8.899 8.928 135,743 -0.15(-1.68%)
Sep 08, 2014 9.001 9.139 8.950 9.081 145,210 -0.01(-0.08%)
Sep 05, 2014 9.066 9.125 9.023 9.088 118,980 -0.03(-0.32%)
Sep 04, 2014 9.132 9.219 9.070 9.117 133,838 +0.04(+0.40%)
Sep 03, 2014 9.117 9.190 9.066 9.081 191,582 -0.01(-0.08%)
Sep 02, 2014 9.117 9.154 9.023 9.088 165,401 +0.03(+0.32%)
Aug 29, 2014 8.950 9.059 9.059 9.059 187,341 +0.12(+1.30%)
Aug 28, 2014 8.965 9.016 8.921 8.943 132,121 -0.06(-0.65%)
Aug 27, 2014 9.052 9.103 9.001 9.001 135,594 -0.01(-0.08%)
Aug 26, 2014 8.885 9.037 8.892 9.008 149,651 +0.12(+1.31%)
Aug 25, 2014 8.936 9.023 8.885 8.892 135,827 -0.05(-0.57%)
Aug 22, 2014 8.914 9.008 8.863 8.943 169,990 +0.04(+0.41%)
Aug 21, 2014 8.819 8.979 8.696 8.907 193,103 +0.10(+1.16%)
Aug 20, 2014 8.790 8.907 8.718 8.805 198,643 -0.04(-0.41%)
Aug 19, 2014 8.681 8.892 8.681 8.841 221,705 +0.15(+1.76%)
Aug 18, 2014 8.566 8.689 8.566 8.689 199,677 +0.19(+2.22%)
Aug 15, 2014 8.652 8.674 8.471 8.500 355,920 -0.05(-0.59%)
Aug 14, 2014 8.435 8.580 8.421 8.551 272,473 +0.14(+1.72%)
Aug 13, 2014 8.334 8.457 8.334 8.406 170,927 +0.08(+0.96%)
Aug 12, 2014 8.334 8.457 8.290 8.326 140,977 -0.05(-0.61%)
Aug 11, 2014 8.218 8.457 8.210 8.377 231,281 +0.16(+1.94%)
Aug 08, 2014 8.109 8.232 8.109 8.218 329,774 +0.09(+1.16%)
Aug 07, 2014 8.268 8.355 8.087 8.123 223,859 -0.09(-1.15%)
Aug 06, 2014 8.037 8.297 8.029 8.218 215,114 +0.11(+1.34%)
Aug 05, 2014 7.841 8.123 7.819 8.109 481,235 +0.20(+2.47%)
Aug 04, 2014 7.638 7.935 7.631 7.913 317,558 +0.33(+4.40%)
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.