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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2014 7.627 7.714 7.565 7.707 342,734 +0.04(+0.57%)
Apr 29, 2014 7.786 7.808 7.649 7.663 102,776 -0.09(-1.21%)
Apr 28, 2014 7.844 7.946 7.670 7.757 249,584 -0.09(-1.11%)
Apr 25, 2014 7.960 7.982 7.779 7.844 219,738 -0.14(-1.81%)
Apr 24, 2014 8.018 8.040 7.931 7.989 131,693 +0.04(+0.46%)
Apr 23, 2014 8.018 8.076 7.938 7.953 142,007 -0.09(-1.17%)
Apr 22, 2014 8.062 8.120 7.982 8.047 74,681 -0.03(-0.36%)
Apr 21, 2014 8.076 8.127 8.011 8.076 73,756 +0.01(+0.09%)
Apr 17, 2014 8.047 8.069 8.069 8.069 90,982 -0.01(-0.18%)
Apr 16, 2014 8.098 8.134 8.004 8.083 59,169 +0.05(+0.63%)
Apr 15, 2014 8.076 8.192 7.830 8.033 191,351 +0.00(+0.00%)
Apr 14, 2014 8.120 8.149 7.975 8.033 132,389 +0.01(+0.09%)
Apr 11, 2014 8.098 8.185 7.996 8.025 343,608 -0.16(-1.95%)
Apr 10, 2014 8.424 8.474 8.120 8.185 138,516 -0.25(-3.00%)
Apr 09, 2014 8.351 8.445 8.264 8.438 143,137 +0.09(+1.04%)
Apr 08, 2014 8.424 8.547 8.315 8.351 114,812 -0.05(-0.60%)
Apr 07, 2014 8.438 8.482 8.250 8.402 218,911 -0.04(-0.51%)
Apr 04, 2014 8.713 8.800 8.417 8.445 115,546 -0.22(-2.59%)
Apr 03, 2014 8.706 8.873 8.641 8.670 172,200 -0.06(-0.66%)
Apr 02, 2014 8.764 8.808 8.713 8.728 171,849 -0.04(-0.50%)
Apr 01, 2014 8.684 8.815 8.634 8.771 254,266 +0.12(+1.42%)
Mar 31, 2014 8.627 8.742 8.547 8.648 174,158 +0.06(+0.67%)
Mar 28, 2014 8.554 8.764 8.554 8.590 121,689 +0.03(+0.34%)
Mar 27, 2014 8.677 8.713 8.496 8.561 90,271 -0.08(-0.92%)
Mar 26, 2014 9.054 9.054 8.634 8.641 140,331 -0.34(-3.79%)
Mar 25, 2014 8.960 9.068 8.873 8.981 134,987 +0.07(+0.73%)
Mar 24, 2014 8.974 8.989 8.844 8.916 177,615 -0.07(-0.73%)
Mar 21, 2014 9.105 9.148 8.953 8.981 281,726 -0.04(-0.40%)
Mar 20, 2014 9.010 9.126 8.967 9.018 129,685 +0.02(+0.24%)
Mar 19, 2014 9.068 9.097 8.945 8.996 87,448 -0.04(-0.48%)
Mar 18, 2014 8.844 9.044 8.815 9.039 137,091 +0.22(+2.46%)
Mar 17, 2014 8.981 9.076 8.750 8.822 198,558 -0.09(-0.98%)
Mar 14, 2014 8.742 8.996 8.732 8.909 290,659 +0.17(+1.91%)
Mar 13, 2014 9.025 9.054 8.677 8.742 191,039 -0.30(-3.29%)
Mar 12, 2014 8.895 9.039 8.811 9.039 156,892 +0.07(+0.81%)
Mar 11, 2014 9.322 9.344 8.916 8.967 209,589 -0.30(-3.21%)
Mar 10, 2014 9.264 9.271 9.184 9.264 204,097 +0.01(+0.16%)
Mar 07, 2014 9.322 9.336 9.184 9.249 163,763 -0.01(-0.08%)
Mar 06, 2014 9.293 9.362 9.199 9.257 182,190 +0.01(+0.08%)
Mar 05, 2014 9.126 9.249 9.047 9.249 141,361 +0.12(+1.27%)
Mar 04, 2014 9.097 9.220 9.016 9.134 431,213 +0.17(+1.86%)
Mar 03, 2014 8.924 9.047 8.808 8.967 128,044 -0.01(-0.16%)
Feb 28, 2014 9.083 9.155 8.887 8.981 520,536 -0.08(-0.88%)
Feb 27, 2014 8.974 9.134 8.945 9.061 170,510 +0.07(+0.81%)
Feb 26, 2014 8.916 9.032 8.880 8.989 372,418 +0.11(+1.22%)
Feb 25, 2014 9.003 9.061 8.851 8.880 221,284 -0.12(-1.37%)
Feb 24, 2014 9.039 9.126 8.996 9.003 193,756 -0.01(-0.08%)
Feb 21, 2014 9.090 9.140 8.974 9.010 287,528 -0.02(-0.24%)
Feb 20, 2014 8.982 9.068 8.960 9.032 151,423 +0.07(+0.81%)
Feb 19, 2014 9.054 9.148 8.945 8.960 152,994 -0.14(-1.59%)
Feb 18, 2014 8.989 9.119 8.960 9.104 123,227 +0.16(+1.78%)
Feb 14, 2014 8.960 8.945 8.945 8.945 147,252 -0.01(-0.08%)
Feb 13, 2014 8.786 9.018 8.772 8.953 157,932 +0.12(+1.31%)
Feb 12, 2014 8.895 9.112 8.779 8.837 162,222 +0.01(+0.16%)
Feb 11, 2014 8.671 8.902 8.671 8.823 196,393 +0.27(+3.12%)
Feb 10, 2014 8.678 8.812 8.486 8.555 205,734 -0.14(-1.58%)
Feb 07, 2014 8.649 8.736 8.591 8.692 295,613 +0.05(+0.59%)
Feb 06, 2014 8.649 8.895 8.613 8.642 182,522 +0.01(+0.08%)
Feb 05, 2014 8.750 8.866 8.577 8.635 173,055 -0.14(-1.57%)
Feb 04, 2014 8.671 8.881 8.599 8.772 337,010 +0.12(+1.42%)
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.