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 (%)
Jul 31, 2012 6.352 6.381 6.224 6.253 185,541 -0.14(-2.22%)
Jul 30, 2012 6.580 6.644 6.395 6.395 76,703 -0.20(-3.02%)
Jul 27, 2012 6.303 6.608 6.239 6.594 151,613 +0.36(+5.70%)
Jul 26, 2012 6.274 6.345 6.082 6.239 104,677 +0.11(+1.86%)
Jul 25, 2012 6.260 6.274 6.061 6.125 136,938 -0.13(-2.05%)
Jul 24, 2012 6.495 6.509 6.231 6.253 145,422 -0.22(-3.41%)
Jul 23, 2012 6.416 6.616 6.416 6.473 132,718 -0.11(-1.62%)
Jul 20, 2012 6.431 6.630 6.431 6.580 198,297 +0.10(+1.54%)
Jul 19, 2012 6.594 6.594 6.381 6.480 83,646 -0.11(-1.62%)
Jul 18, 2012 6.395 6.587 6.376 6.587 128,781 +0.16(+2.43%)
Jul 17, 2012 6.480 6.502 6.274 6.431 114,298 -0.04(-0.66%)
Jul 16, 2012 6.317 6.502 6.239 6.473 224,415 +0.16(+2.48%)
Jul 13, 2012 6.210 6.331 6.182 6.317 167,563 +0.14(+2.19%)
Jul 12, 2012 6.046 6.196 6.004 6.182 99,832 +0.06(+1.05%)
Jul 11, 2012 6.125 6.175 6.061 6.118 113,994 +0.00(+0.00%)
Jul 10, 2012 6.153 6.210 6.039 6.118 141,356 +0.01(+0.23%)
Jul 09, 2012 6.025 6.110 5.940 6.103 270,242 +0.05(+0.82%)
Jul 06, 2012 6.089 6.153 6.025 6.054 126,624 -0.13(-2.07%)
Jul 05, 2012 6.125 6.239 6.110 6.182 92,375 +0.03(+0.46%)
Jul 03, 2012 6.068 6.167 6.054 6.153 136,668 +0.05(+0.82%)
Jul 02, 2012 6.110 6.132 5.968 6.103 270,522 +0.00(+0.00%)
Jun 29, 2012 6.153 6.210 6.046 6.103 242,849 +0.13(+2.14%)
Jun 28, 2012 5.990 6.064 5.862 5.975 155,899 -0.09(-1.52%)
Jun 27, 2012 5.854 6.075 5.854 6.068 161,677 +0.21(+3.65%)
Jun 26, 2012 5.826 5.947 5.776 5.854 149,458 +0.06(+1.11%)
Jun 25, 2012 5.691 5.869 5.634 5.790 218,630 -0.04(-0.61%)
Jun 22, 2012 5.613 5.869 5.591 5.826 404,417 +0.27(+4.87%)
Jun 21, 2012 5.733 5.783 5.549 5.556 241,252 -0.20(-3.46%)
Jun 20, 2012 5.840 5.926 5.755 5.755 216,322 -0.10(-1.70%)
Jun 19, 2012 5.669 5.869 5.669 5.854 196,066 +0.23(+4.05%)
Jun 18, 2012 5.563 5.726 5.520 5.627 284,874 +0.02(+0.38%)
Jun 15, 2012 5.691 5.794 5.527 5.605 2,132,553 -0.06(-1.01%)
Jun 14, 2012 5.598 5.783 5.513 5.662 189,757 +0.09(+1.53%)
Jun 13, 2012 5.662 5.719 5.556 5.577 241,092 -0.10(-1.75%)
Jun 12, 2012 5.634 5.790 5.613 5.677 231,897 +0.08(+1.40%)
Jun 11, 2012 5.904 5.926 5.584 5.598 289,203 -0.23(-3.91%)
Jun 08, 2012 5.762 5.847 5.613 5.826 138,508 +0.04(+0.61%)
Jun 07, 2012 5.982 5.982 5.783 5.790 179,484 -0.06(-0.97%)
Jun 06, 2012 5.605 5.854 5.605 5.847 186,695 +0.31(+5.52%)
Jun 05, 2012 5.428 5.591 5.406 5.541 177,520 +0.07(+1.30%)
Jun 04, 2012 5.385 5.485 5.371 5.470 198,366 +0.11(+1.99%)
Jun 01, 2012 5.577 5.591 5.364 5.364 229,847 -0.33(-5.87%)
May 31, 2012 5.605 5.783 5.534 5.698 241,699 +0.09(+1.52%)
May 30, 2012 5.684 5.719 5.570 5.613 196,449 -0.17(-2.95%)
May 29, 2012 5.648 5.812 5.605 5.783 106,500 +0.22(+3.96%)
May 25, 2012 5.605 5.669 5.549 5.563 204,218 -0.06(-1.01%)
May 24, 2012 5.584 5.719 5.456 5.620 214,918 +0.05(+0.89%)
May 23, 2012 5.449 5.627 5.442 5.570 266,475 +0.04(+0.64%)
May 22, 2012 5.740 5.790 5.487 5.534 268,744 -0.23(-3.94%)
May 21, 2012 5.740 5.825 5.648 5.761 194,920 +0.06(+1.12%)
May 18, 2012 5.683 5.769 5.612 5.698 334,801 +0.03(+0.50%)
May 17, 2012 5.839 5.882 5.655 5.669 258,299 -0.16(-2.68%)
May 16, 2012 5.953 5.981 5.804 5.825 152,686 -0.08(-1.32%)
May 15, 2012 5.875 6.017 5.854 5.903 127,336 +0.01(+0.12%)
May 14, 2012 6.003 6.081 5.889 5.896 184,084 -0.21(-3.48%)
May 11, 2012 6.095 6.301 6.038 6.109 211,037 -0.07(-1.15%)
May 10, 2012 6.414 6.414 6.138 6.180 243,661 -0.14(-2.24%)
May 09, 2012 6.357 6.734 6.216 6.322 265,691 -0.23(-3.57%)
May 08, 2012 6.535 6.613 6.400 6.556 139,589 -0.06(-0.96%)
May 07, 2012 6.492 6.684 6.492 6.620 90,825 +0.10(+1.52%)
May 04, 2012 6.726 6.762 6.506 6.521 188,159 -0.26(-3.87%)
May 03, 2012 7.039 7.067 6.748 6.783 138,727 -0.24(-3.43%)
May 02, 2012 6.812 7.081 6.797 7.024 154,652 +0.16(+2.27%)
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.