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

Griffon Corp (NY: GFF )

67.28 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2011 6.517 6.595 6.481 6.481 214,430 -0.04(-0.54%)
Dec 29, 2011 6.282 6.545 6.219 6.517 180,248 +0.28(+4.44%)
Dec 28, 2011 6.552 6.552 6.226 6.240 218,270 -0.31(-4.77%)
Dec 27, 2011 6.559 6.609 6.467 6.552 110,172 -0.05(-0.75%)
Dec 23, 2011 6.552 6.602 6.446 6.602 114,557 +0.21(+3.33%)
Dec 21, 2011 6.162 6.389 6.027 6.389 469,612 +0.18(+2.86%)
Dec 20, 2011 6.077 6.233 6.077 6.212 342,842 +0.31(+5.29%)
Dec 19, 2011 6.204 6.389 5.672 5.899 305,745 -0.25(-4.04%)
Dec 16, 2011 6.495 6.637 6.126 6.148 1,023,606 -0.26(-3.99%)
Dec 15, 2011 6.197 6.403 6.137 6.403 228,019 +0.32(+5.25%)
Dec 14, 2011 6.275 6.368 6.062 6.084 216,942 -0.29(-4.57%)
Dec 13, 2011 6.609 6.737 6.290 6.375 276,726 -0.16(-2.39%)
Dec 12, 2011 6.574 6.645 6.353 6.531 256,170 -0.18(-2.65%)
Dec 09, 2011 6.460 6.758 6.396 6.708 305,154 +0.31(+4.77%)
Dec 08, 2011 6.588 6.595 6.332 6.403 199,405 -0.25(-3.74%)
Dec 07, 2011 6.538 6.676 6.403 6.652 227,081 +0.04(+0.64%)
Dec 06, 2011 6.503 6.701 6.446 6.609 273,700 +0.09(+1.42%)
Dec 05, 2011 6.730 6.730 6.417 6.517 315,573 -0.04(-0.65%)
Dec 02, 2011 6.694 6.708 6.474 6.559 197,230 -0.01(-0.11%)
Dec 01, 2011 6.616 6.737 6.396 6.566 351,266 -0.09(-1.39%)
Nov 30, 2011 6.325 6.659 6.162 6.659 566,168 +0.71(+11.93%)
Nov 29, 2011 5.970 6.041 5.857 5.949 170,874 +0.00(+0.00%)
Nov 28, 2011 5.942 6.084 5.807 5.949 393,340 +0.27(+4.75%)
Nov 25, 2011 5.757 5.864 5.679 5.679 114,794 -0.13(-2.32%)
Nov 23, 2011 6.005 6.055 5.793 5.814 176,951 -0.27(-4.42%)
Nov 22, 2011 6.225 6.225 5.984 6.083 258,619 -0.14(-2.28%)
Nov 21, 2011 6.303 6.323 6.196 6.225 272,232 -0.23(-3.51%)
Nov 18, 2011 5.984 6.507 5.984 6.451 555,603 +0.42(+7.05%)
Nov 17, 2011 6.168 6.239 5.984 6.026 157,007 -0.15(-2.41%)
Nov 16, 2011 6.133 6.395 6.133 6.175 218,768 -0.07(-1.13%)
Nov 15, 2011 6.281 6.409 6.182 6.246 328,921 -0.08(-1.23%)
Nov 14, 2011 6.543 6.657 6.281 6.324 179,141 -0.28(-4.29%)
Nov 11, 2011 6.388 6.650 6.388 6.607 162,088 +0.32(+5.07%)
Nov 10, 2011 6.338 6.388 6.175 6.288 139,119 +0.11(+1.83%)
Nov 09, 2011 6.423 6.487 6.175 6.175 261,820 -0.50(-7.43%)
Nov 08, 2011 6.600 6.678 6.345 6.671 182,126 +0.16(+2.39%)
Nov 07, 2011 6.409 6.543 6.203 6.515 142,732 +0.09(+1.43%)
Nov 04, 2011 6.593 6.657 6.310 6.423 403,896 -0.28(-4.12%)
Nov 03, 2011 6.628 6.699 6.281 6.699 422,546 +0.18(+2.83%)
Nov 02, 2011 6.303 6.558 6.274 6.515 353,109 +0.33(+5.38%)
Nov 01, 2011 6.388 6.543 6.147 6.182 384,187 -0.52(-7.81%)
Oct 31, 2011 6.926 6.926 6.706 6.706 158,888 -0.34(-4.82%)
Oct 28, 2011 7.351 7.429 7.039 7.046 376,206 -0.38(-5.15%)
Oct 27, 2011 7.032 7.471 6.933 7.429 537,935 +0.64(+9.50%)
Oct 26, 2011 6.727 6.827 6.487 6.784 263,888 +0.20(+3.01%)
Oct 25, 2011 6.869 6.919 6.543 6.586 229,967 -0.38(-5.49%)
Oct 24, 2011 6.643 7.011 6.593 6.968 324,960 +0.33(+4.90%)
Oct 21, 2011 6.444 6.643 6.423 6.643 207,653 +0.18(+2.74%)
Oct 20, 2011 6.529 6.529 6.203 6.465 163,017 -0.05(-0.76%)
Oct 19, 2011 6.699 6.855 6.465 6.515 230,344 -0.21(-3.16%)
Oct 18, 2011 6.281 6.784 6.182 6.727 292,809 +0.50(+8.08%)
Oct 17, 2011 6.522 6.522 6.211 6.225 208,747 -0.40(-5.99%)
Oct 14, 2011 6.480 6.635 6.388 6.621 156,071 +0.22(+3.43%)
Oct 13, 2011 6.324 6.444 6.246 6.402 213,345 +0.01(+0.22%)
Oct 12, 2011 6.508 6.508 6.345 6.388 362,996 -0.06(-0.88%)
Oct 11, 2011 6.324 6.508 6.288 6.444 291,430 +0.03(+0.44%)
Oct 10, 2011 6.118 6.423 6.048 6.416 221,538 +0.47(+7.86%)
Oct 07, 2011 6.232 6.232 5.793 5.949 271,681 -0.26(-4.22%)
Oct 06, 2011 6.211 6.281 6.097 6.211 246,660 -0.01(-0.23%)
Oct 05, 2011 6.126 6.260 6.019 6.225 194,071 +0.09(+1.50%)
Oct 04, 2011 5.318 6.246 5.198 6.133 529,832 +0.75(+13.95%)
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.