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 (%)
Mar 31, 2014 8.610 8.726 8.530 8.632 174,495 +0.06(+0.67%)
Mar 28, 2014 8.538 8.747 8.538 8.574 121,925 +0.03(+0.34%)
Mar 27, 2014 8.660 8.697 8.480 8.545 90,446 -0.08(-0.92%)
Mar 26, 2014 9.036 9.036 8.617 8.624 140,603 -0.34(-3.79%)
Mar 25, 2014 8.942 9.051 8.856 8.964 135,249 +0.07(+0.73%)
Mar 24, 2014 8.957 8.971 8.827 8.899 177,959 -0.07(-0.73%)
Mar 21, 2014 9.087 9.130 8.935 8.964 282,272 -0.04(-0.40%)
Mar 20, 2014 8.993 9.109 8.950 9.000 129,937 +0.02(+0.24%)
Mar 19, 2014 9.051 9.080 8.928 8.979 87,618 -0.04(-0.48%)
Mar 18, 2014 8.827 9.027 8.798 9.022 137,357 +0.22(+2.46%)
Mar 17, 2014 8.964 9.058 8.733 8.805 198,942 -0.09(-0.98%)
Mar 14, 2014 8.726 8.979 8.715 8.892 291,222 +0.17(+1.91%)
Mar 13, 2014 9.007 9.036 8.660 8.726 191,409 -0.30(-3.29%)
Mar 12, 2014 8.877 9.022 8.794 9.022 157,196 +0.07(+0.81%)
Mar 11, 2014 9.304 9.326 8.899 8.950 209,995 -0.30(-3.21%)
Mar 10, 2014 9.246 9.253 9.167 9.246 204,492 +0.01(+0.16%)
Mar 07, 2014 9.304 9.318 9.167 9.232 164,081 -0.01(-0.08%)
Mar 06, 2014 9.275 9.344 9.181 9.239 182,543 +0.01(+0.08%)
Mar 05, 2014 9.109 9.232 9.029 9.232 141,635 +0.12(+1.27%)
Mar 04, 2014 9.080 9.203 8.998 9.116 432,049 +0.17(+1.86%)
Mar 03, 2014 8.906 9.029 8.791 8.950 128,292 -0.01(-0.16%)
Feb 28, 2014 9.065 9.138 8.870 8.964 521,545 -0.08(-0.88%)
Feb 27, 2014 8.957 9.116 8.928 9.044 170,841 +0.07(+0.81%)
Feb 26, 2014 8.899 9.015 8.863 8.971 373,140 +0.11(+1.22%)
Feb 25, 2014 8.986 9.044 8.834 8.863 221,713 -0.12(-1.37%)
Feb 24, 2014 9.022 9.108 8.979 8.986 194,131 -0.01(-0.08%)
Feb 21, 2014 9.072 9.123 8.957 8.993 288,085 -0.02(-0.24%)
Feb 20, 2014 8.964 9.051 8.943 9.015 151,717 +0.07(+0.81%)
Feb 19, 2014 9.036 9.130 8.928 8.943 153,291 -0.14(-1.59%)
Feb 18, 2014 8.971 9.101 8.943 9.087 123,466 +0.16(+1.78%)
Feb 14, 2014 8.943 8.928 8.928 8.928 147,538 -0.01(-0.08%)
Feb 13, 2014 8.769 9.000 8.755 8.935 158,238 +0.12(+1.31%)
Feb 12, 2014 8.878 9.094 8.762 8.820 162,537 +0.01(+0.16%)
Feb 11, 2014 8.654 8.885 8.654 8.805 196,774 +0.27(+3.13%)
Feb 10, 2014 8.661 8.795 8.470 8.539 206,133 -0.14(-1.58%)
Feb 07, 2014 8.632 8.719 8.575 8.676 296,186 +0.05(+0.59%)
Feb 06, 2014 8.632 8.878 8.596 8.625 182,876 +0.01(+0.08%)
Feb 05, 2014 8.733 8.849 8.560 8.618 173,390 -0.14(-1.57%)
Feb 04, 2014 8.654 8.864 8.582 8.755 337,663 +0.12(+1.42%)
Feb 03, 2014 9.108 9.186 8.560 8.632 467,527 -0.43(-4.70%)
Jan 31, 2014 9.411 9.664 9.043 9.058 528,933 -0.74(-7.58%)
Jan 30, 2014 10.06 10.06 9.772 9.801 215,214 -0.14(-1.38%)
Jan 29, 2014 9.750 9.970 9.750 9.938 214,461 +0.11(+1.10%)
Jan 28, 2014 9.858 10.02 9.750 9.830 175,549 -0.03(-0.29%)
Jan 27, 2014 10.05 10.05 9.772 9.858 207,145 -0.19(-1.87%)
Jan 24, 2014 10.19 10.30 10.02 10.05 241,385 -0.24(-2.31%)
Jan 23, 2014 10.22 10.29 10.15 10.28 316,822 +0.04(+0.42%)
Jan 22, 2014 10.17 10.31 10.10 10.24 116,916 +0.10(+1.00%)
Jan 21, 2014 10.31 10.34 10.07 10.14 189,080 -0.09(-0.92%)
Jan 17, 2014 10.18 10.23 10.23 10.23 350,957 +0.07(+0.71%)
Jan 16, 2014 9.938 10.16 9.887 10.16 212,928 +0.17(+1.73%)
Jan 15, 2014 9.894 10.10 9.887 9.988 131,392 +0.09(+0.95%)
Jan 14, 2014 9.808 9.981 9.794 9.894 114,003 +0.10(+1.03%)
Jan 13, 2014 9.902 9.981 9.768 9.793 202,176 -0.16(-1.59%)
Jan 10, 2014 9.830 9.981 9.815 9.952 163,202 +0.14(+1.47%)
Jan 09, 2014 9.729 9.815 9.642 9.808 182,715 +0.10(+1.04%)
Jan 08, 2014 9.830 9.988 9.671 9.707 317,581 -0.15(-1.54%)
Jan 07, 2014 9.772 9.995 9.772 9.858 188,142 +0.09(+0.96%)
Jan 06, 2014 9.988 10.07 9.757 9.765 354,709 -0.19(-1.96%)
Jan 03, 2014 9.541 10.07 9.541 9.959 400,913 +0.43(+4.46%)
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.