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 (%)
May 30, 2014 8.602 8.624 8.493 8.493 189,877 -0.07(-0.85%)
May 29, 2014 8.660 8.733 8.544 8.566 135,726 -0.06(-0.67%)
May 28, 2014 8.660 8.726 8.602 8.624 227,772 -0.07(-0.75%)
May 27, 2014 8.515 8.776 8.500 8.689 304,621 +0.20(+2.40%)
May 23, 2014 8.108 8.486 8.486 8.486 409,894 +0.38(+4.75%)
May 22, 2014 7.992 8.130 7.992 8.101 49,322 +0.11(+1.36%)
May 21, 2014 7.977 8.050 7.825 7.992 211,763 +0.04(+0.55%)
May 20, 2014 8.173 8.173 7.926 7.948 203,076 -0.26(-3.18%)
May 19, 2014 7.999 8.245 7.999 8.209 126,906 +0.17(+2.07%)
May 16, 2014 8.042 8.071 7.905 8.042 138,759 -0.02(-0.27%)
May 15, 2014 8.071 8.118 7.931 8.064 158,870 -0.07(-0.89%)
May 14, 2014 8.310 8.318 8.093 8.137 187,213 -0.20(-2.43%)
May 13, 2014 8.383 8.484 8.332 8.339 178,430 -0.06(-0.69%)
May 12, 2014 8.260 8.441 8.224 8.397 385,888 +0.20(+2.39%)
May 09, 2014 8.050 8.269 8.028 8.202 223,241 +0.14(+1.80%)
May 08, 2014 8.064 8.245 8.050 8.057 376,359 -0.04(-0.54%)
May 07, 2014 7.890 8.100 7.789 8.100 321,742 +0.20(+2.57%)
May 06, 2014 8.035 8.129 7.897 7.897 294,905 -0.14(-1.71%)
May 05, 2014 8.253 8.347 8.035 8.035 199,513 -0.33(-3.90%)
May 02, 2014 7.658 8.441 7.658 8.361 513,153 +0.73(+9.59%)
May 01, 2014 7.680 7.782 7.593 7.629 427,471 -0.08(-1.03%)
Apr 30, 2014 7.629 7.716 7.568 7.709 342,626 +0.04(+0.57%)
Apr 29, 2014 7.789 7.811 7.651 7.666 102,743 -0.09(-1.21%)
Apr 28, 2014 7.847 7.948 7.673 7.760 249,505 -0.09(-1.11%)
Apr 25, 2014 7.963 7.984 7.782 7.847 219,668 -0.14(-1.81%)
Apr 24, 2014 8.021 8.042 7.934 7.992 131,651 +0.04(+0.46%)
Apr 23, 2014 8.021 8.079 7.941 7.955 141,962 -0.09(-1.17%)
Apr 22, 2014 8.064 8.122 7.984 8.050 74,658 -0.03(-0.36%)
Apr 21, 2014 8.079 8.129 8.013 8.079 73,733 +0.01(+0.09%)
Apr 17, 2014 8.050 8.071 8.071 8.071 90,954 -0.01(-0.18%)
Apr 16, 2014 8.100 8.137 8.006 8.086 59,150 +0.05(+0.63%)
Apr 15, 2014 8.079 8.195 7.832 8.035 191,290 +0.00(+0.00%)
Apr 14, 2014 8.122 8.151 7.977 8.035 132,347 +0.01(+0.09%)
Apr 11, 2014 8.100 8.187 7.999 8.028 343,500 -0.16(-1.95%)
Apr 10, 2014 8.426 8.477 8.122 8.187 138,472 -0.25(-3.00%)
Apr 09, 2014 8.354 8.448 8.267 8.441 143,091 +0.09(+1.04%)
Apr 08, 2014 8.426 8.550 8.318 8.354 114,776 -0.05(-0.60%)
Apr 07, 2014 8.441 8.484 8.253 8.405 218,841 -0.04(-0.51%)
Apr 04, 2014 8.716 8.803 8.419 8.448 115,510 -0.22(-2.59%)
Apr 03, 2014 8.709 8.876 8.644 8.673 172,146 -0.06(-0.66%)
Apr 02, 2014 8.767 8.810 8.716 8.731 171,795 -0.04(-0.50%)
Apr 01, 2014 8.687 8.818 8.637 8.774 254,185 +0.12(+1.42%)
Mar 31, 2014 8.629 8.745 8.550 8.651 174,103 +0.06(+0.67%)
Mar 28, 2014 8.557 8.767 8.557 8.593 121,650 +0.03(+0.34%)
Mar 27, 2014 8.680 8.716 8.499 8.564 90,243 -0.08(-0.92%)
Mar 26, 2014 9.057 9.057 8.637 8.644 140,287 -0.34(-3.79%)
Mar 25, 2014 8.963 9.071 8.876 8.984 134,944 +0.07(+0.73%)
Mar 24, 2014 8.977 8.992 8.847 8.919 177,559 -0.07(-0.73%)
Mar 21, 2014 9.107 9.151 8.955 8.984 281,637 -0.04(-0.40%)
Mar 20, 2014 9.013 9.129 8.970 9.021 129,644 +0.02(+0.24%)
Mar 19, 2014 9.071 9.100 8.948 8.999 87,420 -0.04(-0.48%)
Mar 18, 2014 8.847 9.047 8.818 9.042 137,048 +0.22(+2.46%)
Mar 17, 2014 8.984 9.079 8.752 8.825 198,495 -0.09(-0.98%)
Mar 14, 2014 8.745 8.999 8.734 8.912 290,567 +0.17(+1.91%)
Mar 13, 2014 9.028 9.057 8.680 8.745 190,978 -0.30(-3.29%)
Mar 12, 2014 8.897 9.042 8.814 9.042 156,842 +0.07(+0.81%)
Mar 11, 2014 9.325 9.347 8.919 8.970 209,522 -0.30(-3.21%)
Mar 10, 2014 9.267 9.274 9.187 9.267 204,032 +0.01(+0.16%)
Mar 07, 2014 9.325 9.339 9.187 9.252 163,711 -0.01(-0.08%)
Mar 06, 2014 9.296 9.365 9.202 9.260 182,133 +0.01(+0.08%)
Mar 05, 2014 9.129 9.252 9.050 9.252 141,317 +0.12(+1.27%)
Mar 04, 2014 9.100 9.223 9.019 9.136 431,076 +0.17(+1.86%)
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.