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 (%)
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%)
May 01, 2012 7.039 7.223 6.854 6.868 221,155 -0.16(-2.32%)
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%)
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.