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 (%)
Dec 31, 2013 9.567 9.524 9.524 9.524 348,987 -0.01(-0.15%)
Dec 30, 2013 9.581 9.603 9.524 9.538 248,785 -0.02(-0.23%)
Dec 27, 2013 9.632 9.661 9.502 9.560 201,514 -0.08(-0.82%)
Dec 26, 2013 9.733 9.834 9.603 9.639 171,728 -0.06(-0.59%)
Dec 24, 2013 9.567 9.718 9.567 9.697 177,018 +0.15(+1.59%)
Dec 23, 2013 9.524 9.661 9.459 9.545 325,542 +0.04(+0.46%)
Dec 20, 2013 9.430 9.653 9.379 9.502 646,567 +0.00(+0.00%)
Dec 19, 2013 9.293 9.574 9.293 9.502 287,688 +0.17(+1.78%)
Dec 18, 2013 9.214 9.412 9.170 9.336 683,834 +0.17(+1.89%)
Dec 17, 2013 9.185 9.237 9.105 9.163 206,980 +0.01(+0.08%)
Dec 16, 2013 9.206 9.264 9.127 9.156 199,963 -0.01(-0.16%)
Dec 13, 2013 9.206 9.271 9.069 9.170 136,327 +0.00(+0.00%)
Dec 12, 2013 9.214 9.315 9.069 9.170 249,064 -0.06(-0.63%)
Dec 11, 2013 9.495 9.495 9.192 9.228 340,779 -0.22(-2.36%)
Dec 10, 2013 9.156 9.552 9.041 9.452 236,338 +0.25(+2.74%)
Dec 09, 2013 9.286 9.286 9.084 9.199 187,970 -0.09(-1.01%)
Dec 06, 2013 9.271 9.444 9.192 9.293 186,891 +0.13(+1.42%)
Dec 05, 2013 9.221 9.264 9.113 9.163 104,205 -0.09(-0.94%)
Dec 04, 2013 9.329 9.437 9.120 9.250 123,518 -0.11(-1.16%)
Dec 03, 2013 9.192 9.379 9.113 9.358 169,709 +0.12(+1.33%)
Dec 02, 2013 9.228 9.350 9.144 9.235 101,055 -0.01(-0.16%)
Nov 29, 2013 9.422 9.422 9.221 9.250 100,431 -0.09(-1.00%)
Nov 27, 2013 9.509 9.530 9.322 9.343 184,873 -0.14(-1.52%)
Nov 26, 2013 9.386 9.519 9.214 9.487 156,893 +0.14(+1.54%)
Nov 25, 2013 9.293 9.343 9.084 9.343 66,450 +0.04(+0.46%)
Nov 22, 2013 9.422 9.451 9.264 9.300 161,295 -0.12(-1.22%)
Nov 21, 2013 9.250 9.509 9.171 9.415 308,771 +0.19(+2.11%)
Nov 20, 2013 9.307 9.379 9.142 9.221 101,782 -0.06(-0.62%)
Nov 19, 2013 9.365 9.530 9.275 9.278 153,512 -0.05(-0.54%)
Nov 18, 2013 9.530 9.552 9.286 9.329 197,912 -0.20(-2.11%)
Nov 15, 2013 9.372 9.559 9.207 9.530 441,918 +0.23(+2.47%)
Nov 14, 2013 9.314 9.494 9.156 9.300 217,208 +0.11(+1.17%)
Nov 13, 2013 8.840 9.221 8.840 9.192 79,138 +0.28(+3.15%)
Nov 12, 2013 8.811 8.948 8.811 8.912 51,774 +0.05(+0.57%)
Nov 11, 2013 9.106 9.135 8.861 8.861 47,555 -0.28(-3.07%)
Nov 08, 2013 8.890 9.163 8.854 9.142 82,871 +0.24(+2.75%)
Nov 07, 2013 8.897 9.048 8.807 8.897 148,774 +0.06(+0.73%)
Nov 06, 2013 8.854 8.969 8.739 8.832 44,398 +0.03(+0.33%)
Nov 05, 2013 8.904 8.969 8.775 8.804 92,028 -0.17(-1.84%)
Nov 04, 2013 8.890 9.070 8.890 8.969 116,054 +0.09(+1.05%)
Nov 01, 2013 8.991 9.099 8.876 8.876 205,846 -0.14(-1.52%)
Oct 31, 2013 9.142 9.264 9.005 9.012 74,854 -0.16(-1.73%)
Oct 30, 2013 9.314 9.314 9.142 9.171 101,703 -0.11(-1.16%)
Oct 29, 2013 9.314 9.376 9.235 9.278 95,736 -0.04(-0.39%)
Oct 28, 2013 9.336 9.429 9.199 9.314 118,782 -0.04(-0.46%)
Oct 25, 2013 9.322 9.379 9.286 9.358 73,417 +0.08(+0.85%)
Oct 24, 2013 9.242 9.314 9.185 9.278 106,919 +0.04(+0.39%)
Oct 23, 2013 9.192 9.343 9.192 9.242 99,406 +0.01(+0.08%)
Oct 22, 2013 9.271 9.415 9.142 9.235 135,466 -0.03(-0.31%)
Oct 21, 2013 9.171 9.314 9.041 9.264 139,987 +0.10(+1.10%)
Oct 18, 2013 9.171 9.228 9.113 9.163 157,873 +0.06(+0.63%)
Oct 17, 2013 9.019 9.171 9.019 9.106 122,459 +0.04(+0.40%)
Oct 16, 2013 9.055 9.081 8.919 9.070 83,630 +0.09(+0.96%)
Oct 15, 2013 9.027 9.084 8.969 8.984 101,221 -0.07(-0.79%)
Oct 14, 2013 9.063 9.156 8.991 9.055 103,526 -0.09(-0.94%)
Oct 11, 2013 8.854 9.207 8.847 9.142 139,374 +0.23(+2.58%)
Oct 10, 2013 8.825 8.933 8.746 8.912 48,530 +0.24(+2.74%)
Oct 09, 2013 8.681 8.782 8.602 8.674 154,498 +0.04(+0.50%)
Oct 08, 2013 8.559 8.739 8.559 8.631 174,294 +0.09(+1.01%)
Oct 07, 2013 8.588 8.681 8.538 8.545 106,201 -0.14(-1.66%)
Oct 04, 2013 8.674 8.696 8.588 8.689 60,580 -0.01(-0.08%)
Oct 03, 2013 8.926 8.962 8.660 8.696 92,427 -0.27(-3.05%)
Oct 02, 2013 8.883 9.048 8.825 8.969 84,941 -0.01(-0.16%)
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.