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 (%)
May 31, 2012 5.607 5.785 5.536 5.700 241,623 +0.09(+1.52%)
May 30, 2012 5.685 5.721 5.572 5.614 196,387 -0.17(-2.95%)
May 29, 2012 5.650 5.814 5.607 5.785 106,466 +0.22(+3.96%)
May 25, 2012 5.607 5.671 5.550 5.565 204,154 -0.06(-1.01%)
May 24, 2012 5.586 5.721 5.458 5.621 214,850 +0.05(+0.89%)
May 23, 2012 5.451 5.628 5.444 5.572 266,390 +0.04(+0.64%)
May 22, 2012 5.742 5.792 5.489 5.536 268,659 -0.23(-3.94%)
May 21, 2012 5.742 5.827 5.650 5.763 194,858 +0.06(+1.12%)
May 18, 2012 5.685 5.770 5.614 5.699 334,695 +0.03(+0.50%)
May 17, 2012 5.841 5.884 5.657 5.671 258,217 -0.16(-2.68%)
May 16, 2012 5.955 5.983 5.806 5.827 152,638 -0.08(-1.32%)
May 15, 2012 5.877 6.019 5.856 5.905 127,296 +0.01(+0.12%)
May 14, 2012 6.005 6.083 5.891 5.898 184,026 -0.21(-3.48%)
May 11, 2012 6.097 6.303 6.040 6.111 210,970 -0.07(-1.15%)
May 10, 2012 6.416 6.416 6.139 6.182 243,584 -0.14(-2.24%)
May 09, 2012 6.359 6.736 6.218 6.324 265,607 -0.23(-3.57%)
May 08, 2012 6.537 6.615 6.402 6.558 139,545 -0.06(-0.96%)
May 07, 2012 6.494 6.686 6.494 6.622 90,796 +0.10(+1.52%)
May 04, 2012 6.729 6.764 6.509 6.523 188,099 -0.26(-3.87%)
May 03, 2012 7.041 7.069 6.750 6.785 138,683 -0.24(-3.43%)
May 02, 2012 6.814 7.083 6.800 7.027 154,604 +0.16(+2.27%)
May 01, 2012 7.041 7.225 6.856 6.870 221,085 -0.16(-2.32%)
Apr 30, 2012 7.225 7.288 7.012 7.034 199,261 -0.22(-3.03%)
Apr 27, 2012 7.027 7.289 6.970 7.254 329,330 +0.23(+3.34%)
Apr 26, 2012 7.027 7.069 6.899 7.020 190,139 +0.00(+0.00%)
Apr 25, 2012 6.998 7.062 6.934 7.020 130,869 +0.16(+2.38%)
Apr 24, 2012 6.650 6.878 6.572 6.856 161,454 +0.23(+3.43%)
Apr 23, 2012 6.750 6.800 6.544 6.629 185,418 -0.26(-3.81%)
Apr 20, 2012 6.792 6.941 6.729 6.892 249,741 +0.21(+3.08%)
Apr 19, 2012 6.906 6.934 6.622 6.686 172,021 -0.19(-2.79%)
Apr 18, 2012 7.133 7.140 6.863 6.878 156,562 -0.30(-4.15%)
Apr 17, 2012 7.176 7.268 7.133 7.176 105,426 +0.10(+1.40%)
Apr 16, 2012 7.062 7.154 6.934 7.076 113,722 +0.07(+1.01%)
Apr 13, 2012 7.154 7.154 6.991 7.005 153,815 -0.21(-2.85%)
Apr 12, 2012 6.963 7.275 6.963 7.211 237,781 +0.26(+3.78%)
Apr 11, 2012 6.878 6.963 6.821 6.949 174,730 +0.18(+2.62%)
Apr 10, 2012 7.076 7.133 6.750 6.771 247,824 -0.32(-4.50%)
Apr 09, 2012 7.062 7.140 7.055 7.091 221,270 -0.13(-1.77%)
Apr 05, 2012 7.176 7.275 7.169 7.218 115,552 -0.02(-0.29%)
Apr 04, 2012 7.254 7.311 7.169 7.240 166,878 -0.13(-1.83%)
Apr 03, 2012 7.580 7.630 7.332 7.374 130,848 -0.23(-2.99%)
Apr 02, 2012 7.573 7.623 7.467 7.602 208,778 +0.01(+0.09%)
Mar 30, 2012 7.814 7.814 7.580 7.594 177,141 -0.13(-1.65%)
Mar 29, 2012 7.694 7.779 7.495 7.722 151,026 -0.06(-0.82%)
Mar 28, 2012 7.715 7.814 7.658 7.786 139,418 +0.09(+1.11%)
Mar 27, 2012 7.729 7.857 7.701 7.701 136,465 +0.00(+0.00%)
Mar 26, 2012 7.658 7.814 7.566 7.701 184,722 +0.17(+2.26%)
Mar 23, 2012 7.389 7.552 7.247 7.531 167,109 +0.11(+1.43%)
Mar 22, 2012 7.424 7.502 7.367 7.424 148,406 -0.11(-1.51%)
Mar 21, 2012 7.573 7.680 7.531 7.538 187,089 -0.01(-0.19%)
Mar 20, 2012 7.673 7.751 7.516 7.552 136,514 -0.21(-2.65%)
Mar 19, 2012 7.673 7.999 7.665 7.758 281,951 +0.10(+1.30%)
Mar 16, 2012 8.070 8.091 7.644 7.658 772,187 -0.40(-5.02%)
Mar 15, 2012 7.829 8.077 7.722 8.063 190,614 +0.26(+3.37%)
Mar 14, 2012 7.850 7.971 7.751 7.800 151,326 -0.04(-0.54%)
Mar 13, 2012 7.594 7.857 7.552 7.843 272,735 +0.35(+4.74%)
Mar 12, 2012 7.282 7.573 7.282 7.488 204,794 +0.21(+2.83%)
Mar 09, 2012 7.055 7.424 7.005 7.282 245,716 +0.23(+3.22%)
Mar 08, 2012 6.963 7.062 6.849 7.055 186,418 +0.17(+2.47%)
Mar 07, 2012 6.807 6.934 6.714 6.885 214,629 +0.13(+2.00%)
Mar 06, 2012 6.977 7.024 6.729 6.750 252,581 -0.34(-4.80%)
Mar 05, 2012 7.091 7.154 6.949 7.091 154,804 -0.01(-0.10%)
Mar 02, 2012 7.488 7.545 7.068 7.098 344,045 -0.39(-5.21%)
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.