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 (%)
Aug 29, 2014 8.953 9.062 9.062 9.062 187,281 +0.12(+1.30%)
Aug 28, 2014 8.968 9.018 8.924 8.946 132,079 -0.06(-0.65%)
Aug 27, 2014 9.055 9.106 9.004 9.004 135,551 -0.01(-0.08%)
Aug 26, 2014 8.888 9.040 8.895 9.011 149,604 +0.12(+1.31%)
Aug 25, 2014 8.939 9.026 8.888 8.895 135,784 -0.05(-0.57%)
Aug 22, 2014 8.917 9.011 8.866 8.946 169,936 +0.04(+0.41%)
Aug 21, 2014 8.822 8.982 8.699 8.909 193,042 +0.10(+1.16%)
Aug 20, 2014 8.793 8.909 8.721 8.808 198,580 -0.04(-0.41%)
Aug 19, 2014 8.684 8.895 8.684 8.844 221,635 +0.15(+1.76%)
Aug 18, 2014 8.568 8.691 8.568 8.691 199,614 +0.19(+2.22%)
Aug 15, 2014 8.655 8.677 8.474 8.503 355,808 -0.05(-0.59%)
Aug 14, 2014 8.438 8.583 8.423 8.554 272,387 +0.14(+1.72%)
Aug 13, 2014 8.336 8.460 8.336 8.409 170,873 +0.08(+0.96%)
Aug 12, 2014 8.336 8.460 8.293 8.329 140,932 -0.05(-0.61%)
Aug 11, 2014 8.220 8.460 8.213 8.380 231,207 +0.16(+1.94%)
Aug 08, 2014 8.112 8.235 8.112 8.220 329,670 +0.09(+1.16%)
Aug 07, 2014 8.271 8.358 8.090 8.126 223,788 -0.09(-1.15%)
Aug 06, 2014 8.039 8.300 8.032 8.220 215,046 +0.11(+1.34%)
Aug 05, 2014 7.843 8.126 7.822 8.112 481,083 +0.20(+2.47%)
Aug 04, 2014 7.640 7.938 7.633 7.916 317,457 +0.33(+4.40%)
Aug 01, 2014 7.814 8.010 7.561 7.582 334,344 -0.22(-2.88%)
Jul 31, 2014 7.778 8.027 7.771 7.807 332,228 +0.04(+0.47%)
Jul 30, 2014 7.909 8.032 7.764 7.771 149,325 -0.05(-0.65%)
Jul 29, 2014 7.807 7.967 7.807 7.822 162,851 +0.02(+0.28%)
Jul 28, 2014 7.909 7.930 7.749 7.800 154,693 -0.12(-1.47%)
Jul 25, 2014 7.988 7.988 7.865 7.916 152,593 -0.10(-1.27%)
Jul 24, 2014 8.235 8.257 8.003 8.017 120,893 -0.17(-2.12%)
Jul 23, 2014 8.242 8.315 8.184 8.191 110,508 -0.04(-0.44%)
Jul 22, 2014 8.126 8.278 8.126 8.228 93,989 +0.12(+1.52%)
Jul 21, 2014 8.068 8.133 8.003 8.104 113,151 +0.00(+0.00%)
Jul 18, 2014 7.916 8.126 7.916 8.104 146,155 +0.17(+2.19%)
Jul 17, 2014 8.155 8.170 7.923 7.930 234,811 -0.31(-3.78%)
Jul 16, 2014 8.307 8.315 8.184 8.242 121,613 +0.00(+0.00%)
Jul 15, 2014 8.387 8.387 8.213 8.242 131,743 -0.15(-1.81%)
Jul 14, 2014 8.452 8.460 8.358 8.394 78,141 +0.03(+0.35%)
Jul 11, 2014 8.423 8.449 8.351 8.365 84,972 -0.11(-1.28%)
Jul 10, 2014 8.220 8.507 8.125 8.474 246,125 +0.09(+1.04%)
Jul 09, 2014 8.612 8.662 8.373 8.387 473,741 -0.17(-2.03%)
Jul 08, 2014 8.844 8.844 8.554 8.561 695,920 -0.30(-3.43%)
Jul 07, 2014 9.170 9.170 8.865 8.865 164,708 -0.30(-3.32%)
Jul 03, 2014 9.010 9.170 9.170 9.170 90,496 +0.14(+1.61%)
Jul 02, 2014 9.032 9.126 8.974 9.025 214,199 -0.05(-0.56%)
Jul 01, 2014 8.996 9.170 8.996 9.076 231,167 +0.09(+0.97%)
Jun 30, 2014 8.916 9.025 8.851 8.989 180,677 +0.05(+0.57%)
Jun 27, 2014 8.851 9.038 8.851 8.938 890,016 +0.02(+0.24%)
Jun 26, 2014 8.945 8.989 8.894 8.916 130,267 -0.03(-0.32%)
Jun 25, 2014 8.778 8.945 8.778 8.945 312,374 +0.15(+1.73%)
Jun 24, 2014 8.807 9.076 8.778 8.793 209,408 -0.07(-0.74%)
Jun 23, 2014 8.894 8.938 8.786 8.858 388,815 -0.04(-0.41%)
Jun 20, 2014 8.851 8.996 8.749 8.894 545,350 -0.06(-0.65%)
Jun 19, 2014 8.967 9.054 8.902 8.952 137,446 +0.01(+0.08%)
Jun 18, 2014 8.923 8.945 8.793 8.945 150,166 +0.01(+0.08%)
Jun 17, 2014 8.749 9.061 8.732 8.938 297,183 +0.15(+1.73%)
Jun 16, 2014 8.764 8.793 8.626 8.786 404,644 +0.04(+0.50%)
Jun 13, 2014 8.764 8.793 8.677 8.742 124,623 +0.02(+0.25%)
Jun 12, 2014 8.822 8.829 8.677 8.720 171,414 -0.09(-1.07%)
Jun 11, 2014 9.076 9.083 8.793 8.815 162,305 -0.26(-2.88%)
Jun 10, 2014 9.047 9.096 8.967 9.076 182,865 +0.28(+3.22%)
Jun 06, 2014 8.416 8.800 8.416 8.793 463,098 +0.42(+5.02%)
Jun 05, 2014 8.104 8.481 8.104 8.373 201,614 +0.27(+3.31%)
Jun 04, 2014 8.046 8.119 8.025 8.104 136,720 +0.01(+0.18%)
Jun 03, 2014 8.206 8.307 8.025 8.090 150,867 -0.17(-2.02%)
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.