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

Griffon Corp (NY: GFF )

64.94 -0.12 (-0.18%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 11, 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, 2018 8.304 8.450 8.191 8.450 277,885 +0.17(+2.05%)
Dec 28, 2018 7.989 8.410 7.920 8.280 569,002 +0.28(+3.54%)
Dec 27, 2018 8.135 8.329 7.884 7.997 514,444 -0.25(-3.04%)
Dec 26, 2018 7.941 8.264 7.803 8.248 398,605 +0.26(+3.24%)
Dec 24, 2018 8.183 8.183 7.989 7.989 251,914 -0.19(-2.37%)
Dec 21, 2018 8.604 8.749 8.135 8.183 1,329,198 -0.39(-4.53%)
Dec 20, 2018 8.636 8.826 8.498 8.571 250,948 -0.12(-1.40%)
Dec 19, 2018 8.790 9.226 8.668 8.693 302,282 -0.02(-0.28%)
Dec 18, 2018 8.846 9.129 8.717 8.717 590,201 +0.00(+0.00%)
Dec 17, 2018 8.555 9.234 8.555 8.717 375,733 +0.16(+1.89%)
Dec 14, 2018 8.288 8.814 8.288 8.555 224,336 +0.15(+1.73%)
Dec 13, 2018 8.474 8.628 8.345 8.410 300,456 -0.05(-0.57%)
Dec 12, 2018 8.668 8.668 8.304 8.458 239,613 -0.05(-0.57%)
Dec 11, 2018 8.765 8.814 8.498 8.507 185,339 -0.11(-1.31%)
Dec 10, 2018 8.911 8.984 8.434 8.620 304,731 -0.43(-4.74%)
Dec 07, 2018 9.388 9.533 8.992 9.048 169,427 -0.38(-4.03%)
Dec 06, 2018 9.073 9.525 9.048 9.428 253,662 +0.38(+4.20%)
Dec 04, 2018 9.808 9.849 8.943 9.048 279,863 -0.86(-8.65%)
Dec 03, 2018 9.857 9.946 9.517 9.905 226,143 +0.07(+0.74%)
Nov 30, 2018 9.841 10.08 9.752 9.833 247,215 +0.00(+0.00%)
Nov 29, 2018 10.06 10.10 9.736 9.833 210,045 -0.32(-3.11%)
Nov 28, 2018 9.760 10.18 9.505 10.15 248,560 +0.52(+5.40%)
Nov 27, 2018 9.693 9.701 9.492 9.628 167,640 -0.07(-0.75%)
Nov 26, 2018 9.628 10.01 9.572 9.701 272,379 +0.19(+2.03%)
Nov 23, 2018 9.580 9.789 9.420 9.508 146,942 -0.47(-4.67%)
Nov 21, 2018 9.974 9.974 9.974 0 +0.24(+2.48%)
Nov 20, 2018 9.637 9.845 9.516 9.733 268,525 +0.22(+2.28%)
Nov 19, 2018 9.757 10.08 9.387 9.516 477,864 -0.39(-3.97%)
Nov 16, 2018 9.026 10.01 9.026 9.910 417,188 +0.81(+8.92%)
Nov 15, 2018 9.387 9.411 8.158 9.098 584,678 -0.40(-4.23%)
Nov 14, 2018 9.821 9.974 9.428 9.500 258,364 -0.27(-2.80%)
Nov 13, 2018 9.765 10.01 9.685 9.773 268,394 +0.06(+0.66%)
Nov 12, 2018 10.18 10.18 9.701 9.709 150,760 -0.43(-4.28%)
Nov 09, 2018 10.21 10.43 10.10 10.14 128,030 -0.06(-0.55%)
Nov 08, 2018 10.43 10.48 10.13 10.20 229,642 -0.32(-3.06%)
Nov 07, 2018 10.83 10.83 10.19 10.52 379,944 -0.28(-2.60%)
Nov 06, 2018 10.48 10.88 10.32 10.80 177,229 +0.38(+3.62%)
Nov 05, 2018 10.57 10.60 10.30 10.42 143,294 -0.09(-0.84%)
Nov 02, 2018 10.34 10.64 10.27 10.51 223,089 +0.25(+2.43%)
Nov 01, 2018 9.837 10.35 9.829 10.26 213,552 +0.52(+5.36%)
Oct 31, 2018 10.20 10.26 9.709 9.741 267,389 -0.38(-3.73%)
Oct 30, 2018 9.982 10.22 9.757 10.12 422,173 -0.33(-3.15%)
Oct 29, 2018 10.90 11.02 10.28 10.45 205,496 -0.30(-2.77%)
Oct 26, 2018 10.95 10.97 10.58 10.75 180,910 -0.26(-2.34%)
Oct 25, 2018 10.90 11.16 10.83 11.00 186,932 +0.11(+1.03%)
Oct 24, 2018 11.52 11.52 10.87 10.89 233,349 -0.63(-5.51%)
Oct 23, 2018 11.53 11.77 11.42 11.53 128,900 -0.13(-1.10%)
Oct 22, 2018 11.69 11.87 11.57 11.65 118,534 +0.04(+0.35%)
Oct 19, 2018 11.70 12.02 11.54 11.61 160,878 -0.09(-0.76%)
Oct 18, 2018 12.14 12.14 11.65 11.70 178,157 -0.41(-3.38%)
Oct 17, 2018 12.52 12.52 12.02 12.11 152,534 -0.38(-3.02%)
Oct 16, 2018 12.21 12.50 12.07 12.49 199,210 +0.19(+1.57%)
Oct 15, 2018 12.14 12.43 12.09 12.30 172,201 +0.10(+0.79%)
Oct 12, 2018 12.67 12.67 12.10 12.20 172,200 -0.28(-2.25%)
Oct 11, 2018 12.59 12.90 12.48 12.48 167,720 -0.09(-0.70%)
Oct 10, 2018 12.56 12.93 12.51 12.57 174,710 -0.06(-0.45%)
Oct 09, 2018 12.61 13.13 12.52 12.63 219,580 -0.03(-0.25%)
Oct 08, 2018 12.58 12.72 12.50 12.66 107,349 +0.14(+1.09%)
Oct 05, 2018 12.56 12.59 12.13 12.52 413,082 -0.05(-0.38%)
Oct 04, 2018 13.04 13.04 12.54 12.57 175,604 -0.54(-4.11%)
Oct 03, 2018 12.35 13.15 12.20 13.11 543,113 +0.78(+6.32%)
Oct 02, 2018 12.22 12.76 12.21 12.33 229,991 -0.09(-0.71%)
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.