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: 4:10 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 (%)
Apr 30, 2012 7.223 7.286 7.010 7.032 199,324 -0.22(-3.03%)
Apr 27, 2012 7.024 7.287 6.968 7.251 329,434 +0.23(+3.34%)
Apr 26, 2012 7.024 7.067 6.897 7.017 190,200 +0.00(+0.00%)
Apr 25, 2012 6.996 7.060 6.932 7.017 130,910 +0.16(+2.38%)
Apr 24, 2012 6.648 6.875 6.570 6.854 161,505 +0.23(+3.43%)
Apr 23, 2012 6.748 6.797 6.542 6.627 185,477 -0.26(-3.81%)
Apr 20, 2012 6.790 6.939 6.726 6.890 249,820 +0.21(+3.08%)
Apr 19, 2012 6.904 6.932 6.620 6.684 172,075 -0.19(-2.79%)
Apr 18, 2012 7.131 7.138 6.861 6.875 156,611 -0.30(-4.15%)
Apr 17, 2012 7.173 7.266 7.131 7.173 105,460 +0.10(+1.40%)
Apr 16, 2012 7.060 7.152 6.932 7.074 113,758 +0.07(+1.01%)
Apr 13, 2012 7.152 7.152 6.989 7.003 153,863 -0.21(-2.85%)
Apr 12, 2012 6.961 7.273 6.961 7.209 237,856 +0.26(+3.78%)
Apr 11, 2012 6.875 6.961 6.819 6.946 174,785 +0.18(+2.62%)
Apr 10, 2012 7.074 7.131 6.748 6.769 247,902 -0.32(-4.50%)
Apr 09, 2012 7.060 7.138 7.053 7.088 221,340 -0.13(-1.77%)
Apr 05, 2012 7.173 7.273 7.166 7.216 115,589 -0.02(-0.29%)
Apr 04, 2012 7.251 7.308 7.166 7.237 166,931 -0.13(-1.83%)
Apr 03, 2012 7.578 7.628 7.330 7.372 130,889 -0.23(-2.99%)
Apr 02, 2012 7.571 7.620 7.464 7.599 208,844 +0.01(+0.09%)
Mar 30, 2012 7.812 7.812 7.578 7.592 177,197 -0.13(-1.65%)
Mar 29, 2012 7.691 7.777 7.493 7.720 151,074 -0.06(-0.82%)
Mar 28, 2012 7.713 7.812 7.656 7.784 139,462 +0.09(+1.11%)
Mar 27, 2012 7.727 7.855 7.698 7.698 136,508 +0.00(+0.00%)
Mar 26, 2012 7.656 7.812 7.564 7.698 184,781 +0.17(+2.26%)
Mar 23, 2012 7.386 7.549 7.244 7.528 167,162 +0.11(+1.43%)
Mar 22, 2012 7.422 7.500 7.365 7.422 148,453 -0.11(-1.51%)
Mar 21, 2012 7.571 7.677 7.528 7.535 187,148 -0.01(-0.19%)
Mar 20, 2012 7.670 7.748 7.514 7.549 136,558 -0.21(-2.65%)
Mar 19, 2012 7.670 7.996 7.663 7.755 282,040 +0.10(+1.30%)
Mar 16, 2012 8.067 8.089 7.642 7.656 772,431 -0.40(-5.02%)
Mar 15, 2012 7.826 8.075 7.720 8.060 190,674 +0.26(+3.37%)
Mar 14, 2012 7.847 7.968 7.748 7.798 151,374 -0.04(-0.54%)
Mar 13, 2012 7.592 7.855 7.549 7.840 272,821 +0.35(+4.74%)
Mar 12, 2012 7.280 7.571 7.280 7.486 204,858 +0.21(+2.83%)
Mar 09, 2012 7.053 7.422 7.003 7.280 245,794 +0.23(+3.22%)
Mar 08, 2012 6.961 7.060 6.847 7.053 186,477 +0.17(+2.47%)
Mar 07, 2012 6.804 6.932 6.712 6.883 214,697 +0.13(+2.00%)
Mar 06, 2012 6.975 7.022 6.726 6.748 252,661 -0.34(-4.80%)
Mar 05, 2012 7.088 7.152 6.946 7.088 154,853 -0.01(-0.10%)
Mar 02, 2012 7.486 7.542 7.066 7.095 344,153 -0.39(-5.21%)
Mar 01, 2012 7.649 7.805 7.471 7.486 190,473 -0.10(-1.31%)
Feb 29, 2012 7.713 7.947 7.564 7.585 290,878 -0.16(-2.02%)
Feb 28, 2012 7.762 7.897 7.713 7.741 140,182 -0.01(-0.09%)
Feb 27, 2012 7.557 7.833 7.408 7.748 192,704 +0.12(+1.58%)
Feb 24, 2012 8.082 8.082 7.628 7.628 205,597 -0.42(-5.20%)
Feb 23, 2012 7.692 8.046 7.642 8.046 213,900 +0.38(+4.89%)
Feb 22, 2012 7.805 7.876 7.635 7.671 186,429 -0.13(-1.63%)
Feb 21, 2012 7.912 8.060 7.770 7.798 165,695 -0.06(-0.81%)
Feb 17, 2012 7.869 7.890 7.791 7.862 175,167 +0.05(+0.63%)
Feb 16, 2012 7.487 7.812 7.465 7.812 211,742 +0.33(+4.45%)
Feb 15, 2012 7.557 7.557 7.387 7.480 248,321 -0.04(-0.57%)
Feb 14, 2012 7.727 7.727 7.437 7.522 179,069 -0.25(-3.19%)
Feb 13, 2012 7.572 7.777 7.508 7.770 229,711 +0.33(+4.38%)
Feb 10, 2012 7.472 7.536 7.402 7.444 218,238 -0.12(-1.59%)
Feb 09, 2012 7.593 7.614 7.480 7.565 128,617 +0.03(+0.38%)
Feb 08, 2012 7.508 7.593 7.416 7.536 154,705 +0.07(+0.95%)
Feb 07, 2012 7.465 7.565 7.416 7.465 160,762 -0.04(-0.47%)
Feb 06, 2012 7.501 7.635 7.437 7.501 171,228 -0.05(-0.66%)
Feb 03, 2012 7.614 7.756 7.494 7.550 441,121 +0.11(+1.52%)
Feb 02, 2012 7.168 7.465 7.132 7.437 477,850 +0.28(+3.96%)
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.