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 (%)
Jun 30, 2014 8.916 9.025 8.851 8.989 180,677 +0.05(+0.57%)
Jun 27, 2014 8.851 9.038 8.851 8.938 890,016 +0.02(+0.24%)
Jun 26, 2014 8.945 8.989 8.894 8.916 130,267 -0.03(-0.32%)
Jun 25, 2014 8.778 8.945 8.778 8.945 312,374 +0.15(+1.73%)
Jun 24, 2014 8.807 9.076 8.778 8.793 209,408 -0.07(-0.74%)
Jun 23, 2014 8.894 8.938 8.786 8.858 388,815 -0.04(-0.41%)
Jun 20, 2014 8.851 8.996 8.749 8.894 545,350 -0.06(-0.65%)
Jun 19, 2014 8.967 9.054 8.902 8.952 137,446 +0.01(+0.08%)
Jun 18, 2014 8.923 8.945 8.793 8.945 150,166 +0.01(+0.08%)
Jun 17, 2014 8.749 9.061 8.732 8.938 297,183 +0.15(+1.73%)
Jun 16, 2014 8.764 8.793 8.626 8.786 404,644 +0.04(+0.50%)
Jun 13, 2014 8.764 8.793 8.677 8.742 124,623 +0.02(+0.25%)
Jun 12, 2014 8.822 8.829 8.677 8.720 171,414 -0.09(-1.07%)
Jun 11, 2014 9.076 9.083 8.793 8.815 162,305 -0.26(-2.88%)
Jun 10, 2014 9.047 9.096 8.967 9.076 182,865 +0.28(+3.22%)
Jun 06, 2014 8.416 8.800 8.416 8.793 463,098 +0.42(+5.02%)
Jun 05, 2014 8.104 8.481 8.104 8.373 201,614 +0.27(+3.31%)
Jun 04, 2014 8.046 8.119 8.025 8.104 136,720 +0.01(+0.18%)
Jun 03, 2014 8.206 8.307 8.025 8.090 150,867 -0.17(-2.02%)
Jun 02, 2014 8.467 8.489 8.246 8.257 143,265 -0.22(-2.57%)
May 30, 2014 8.583 8.604 8.474 8.474 190,305 -0.07(-0.85%)
May 29, 2014 8.641 8.713 8.525 8.546 136,032 -0.06(-0.67%)
May 28, 2014 8.641 8.706 8.583 8.604 228,286 -0.07(-0.75%)
May 27, 2014 8.496 8.757 8.481 8.670 305,308 +0.20(+2.40%)
May 23, 2014 8.090 8.467 8.467 8.467 410,819 +0.38(+4.75%)
May 22, 2014 7.974 8.112 7.974 8.083 49,433 +0.11(+1.36%)
May 21, 2014 7.959 8.032 7.807 7.974 212,240 +0.04(+0.55%)
May 20, 2014 8.154 8.154 7.909 7.930 203,534 -0.26(-3.18%)
May 19, 2014 7.981 8.227 7.981 8.191 127,192 +0.17(+2.07%)
May 16, 2014 8.024 8.053 7.887 8.024 139,072 -0.02(-0.27%)
May 15, 2014 8.053 8.100 7.913 8.046 159,228 -0.07(-0.89%)
May 14, 2014 8.292 8.299 8.075 8.118 187,635 -0.20(-2.43%)
May 13, 2014 8.364 8.465 8.313 8.321 178,832 -0.06(-0.69%)
May 12, 2014 8.241 8.422 8.205 8.379 386,758 +0.20(+2.39%)
May 09, 2014 8.032 8.250 8.010 8.183 223,745 +0.14(+1.80%)
May 08, 2014 8.046 8.227 8.032 8.039 377,208 -0.04(-0.54%)
May 07, 2014 7.872 8.082 7.771 8.082 322,468 +0.20(+2.57%)
May 06, 2014 8.017 8.111 7.880 7.880 295,570 -0.14(-1.71%)
May 05, 2014 8.234 8.328 8.017 8.017 199,963 -0.33(-3.90%)
May 02, 2014 7.641 8.422 7.641 8.342 514,311 +0.73(+9.59%)
May 01, 2014 7.663 7.764 7.576 7.612 428,435 -0.08(-1.03%)
Apr 30, 2014 7.612 7.699 7.551 7.692 343,399 +0.04(+0.57%)
Apr 29, 2014 7.771 7.793 7.634 7.648 102,975 -0.09(-1.21%)
Apr 28, 2014 7.829 7.930 7.656 7.742 250,068 -0.09(-1.11%)
Apr 25, 2014 7.945 7.966 7.764 7.829 220,164 -0.14(-1.81%)
Apr 24, 2014 8.003 8.024 7.916 7.974 131,948 +0.04(+0.46%)
Apr 23, 2014 8.003 8.060 7.923 7.938 142,283 -0.09(-1.17%)
Apr 22, 2014 8.046 8.104 7.966 8.032 74,826 -0.03(-0.36%)
Apr 21, 2014 8.060 8.111 7.995 8.060 73,899 +0.01(+0.09%)
Apr 17, 2014 8.032 8.053 8.053 8.053 91,159 -0.01(-0.18%)
Apr 16, 2014 8.082 8.118 7.988 8.068 59,283 +0.05(+0.63%)
Apr 15, 2014 8.060 8.176 7.815 8.017 191,722 +0.00(+0.00%)
Apr 14, 2014 8.104 8.133 7.959 8.017 132,645 +0.01(+0.09%)
Apr 11, 2014 8.082 8.169 7.981 8.010 344,274 -0.16(-1.95%)
Apr 10, 2014 8.407 8.458 8.104 8.169 138,784 -0.25(-3.00%)
Apr 09, 2014 8.335 8.429 8.248 8.422 143,414 +0.09(+1.04%)
Apr 08, 2014 8.407 8.530 8.299 8.335 115,034 -0.05(-0.60%)
Apr 07, 2014 8.422 8.465 8.234 8.386 219,335 -0.04(-0.51%)
Apr 04, 2014 8.697 8.783 8.400 8.429 115,770 -0.22(-2.59%)
Apr 03, 2014 8.689 8.856 8.624 8.653 172,534 -0.06(-0.66%)
Apr 02, 2014 8.747 8.791 8.697 8.711 172,183 -0.04(-0.50%)
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.