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

Griffon Corp (NY: GFF )

66.10 -1.75 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 6.519 6.597 6.483 6.483 214,362 -0.04(-0.54%)
Dec 29, 2011 6.284 6.547 6.221 6.519 180,191 +0.28(+4.44%)
Dec 28, 2011 6.554 6.554 6.228 6.242 218,201 -0.31(-4.77%)
Dec 27, 2011 6.561 6.611 6.469 6.554 110,137 -0.05(-0.75%)
Dec 23, 2011 6.554 6.604 6.448 6.604 114,521 +0.21(+3.33%)
Dec 21, 2011 6.164 6.391 6.029 6.391 469,463 +0.18(+2.86%)
Dec 20, 2011 6.079 6.235 6.079 6.213 342,734 +0.31(+5.29%)
Dec 19, 2011 6.206 6.391 5.674 5.901 305,648 -0.25(-4.04%)
Dec 16, 2011 6.498 6.640 6.128 6.150 1,023,282 -0.26(-3.99%)
Dec 15, 2011 6.199 6.405 6.139 6.405 227,947 +0.32(+5.25%)
Dec 14, 2011 6.277 6.370 6.064 6.086 216,873 -0.29(-4.57%)
Dec 13, 2011 6.611 6.739 6.292 6.377 276,638 -0.16(-2.39%)
Dec 12, 2011 6.576 6.647 6.355 6.533 256,089 -0.18(-2.65%)
Dec 09, 2011 6.462 6.760 6.398 6.711 305,058 +0.31(+4.77%)
Dec 08, 2011 6.590 6.597 6.334 6.405 199,342 -0.25(-3.74%)
Dec 07, 2011 6.540 6.679 6.405 6.654 227,009 +0.04(+0.64%)
Dec 06, 2011 6.505 6.703 6.448 6.611 273,613 +0.09(+1.42%)
Dec 05, 2011 6.732 6.732 6.419 6.519 315,473 -0.04(-0.65%)
Dec 02, 2011 6.696 6.711 6.476 6.561 197,168 -0.01(-0.11%)
Dec 01, 2011 6.618 6.739 6.398 6.569 351,155 -0.09(-1.39%)
Nov 30, 2011 6.327 6.661 6.164 6.661 565,989 +0.71(+11.93%)
Nov 29, 2011 5.972 6.043 5.858 5.951 170,820 +0.00(+0.00%)
Nov 28, 2011 5.944 6.086 5.809 5.951 393,216 +0.27(+4.75%)
Nov 25, 2011 5.759 5.866 5.681 5.681 114,758 -0.13(-2.32%)
Nov 23, 2011 6.007 6.057 5.795 5.816 176,895 -0.27(-4.42%)
Nov 22, 2011 6.227 6.227 5.986 6.085 258,537 -0.14(-2.28%)
Nov 21, 2011 6.305 6.325 6.198 6.227 272,146 -0.23(-3.51%)
Nov 18, 2011 5.986 6.509 5.986 6.453 555,427 +0.43(+7.05%)
Nov 17, 2011 6.170 6.241 5.986 6.028 156,958 -0.15(-2.41%)
Nov 16, 2011 6.135 6.397 6.135 6.177 218,698 -0.07(-1.13%)
Nov 15, 2011 6.283 6.411 6.184 6.248 328,817 -0.08(-1.23%)
Nov 14, 2011 6.545 6.659 6.283 6.326 179,084 -0.28(-4.29%)
Nov 11, 2011 6.390 6.652 6.390 6.609 162,037 +0.32(+5.07%)
Nov 10, 2011 6.340 6.390 6.177 6.290 139,075 +0.11(+1.83%)
Nov 09, 2011 6.425 6.489 6.177 6.177 261,737 -0.50(-7.43%)
Nov 08, 2011 6.602 6.680 6.347 6.673 182,068 +0.16(+2.39%)
Nov 07, 2011 6.411 6.545 6.205 6.517 142,687 +0.09(+1.43%)
Nov 04, 2011 6.595 6.659 6.312 6.425 403,769 -0.28(-4.12%)
Nov 03, 2011 6.630 6.701 6.283 6.701 422,413 +0.18(+2.83%)
Nov 02, 2011 6.305 6.560 6.276 6.517 352,998 +0.33(+5.38%)
Nov 01, 2011 6.390 6.545 6.149 6.184 384,066 -0.52(-7.81%)
Oct 31, 2011 6.928 6.928 6.708 6.708 158,838 -0.34(-4.82%)
Oct 28, 2011 7.353 7.431 7.041 7.048 376,087 -0.38(-5.15%)
Oct 27, 2011 7.034 7.473 6.935 7.431 537,764 +0.64(+9.50%)
Oct 26, 2011 6.730 6.829 6.489 6.786 263,804 +0.20(+3.01%)
Oct 25, 2011 6.871 6.921 6.545 6.588 229,894 -0.38(-5.49%)
Oct 24, 2011 6.645 7.013 6.595 6.970 324,858 +0.33(+4.90%)
Oct 21, 2011 6.446 6.645 6.425 6.645 207,587 +0.18(+2.74%)
Oct 20, 2011 6.531 6.531 6.205 6.468 162,966 -0.05(-0.76%)
Oct 19, 2011 6.701 6.857 6.468 6.517 230,271 -0.21(-3.16%)
Oct 18, 2011 6.283 6.786 6.184 6.730 292,717 +0.50(+8.08%)
Oct 17, 2011 6.524 6.524 6.212 6.227 208,681 -0.40(-5.99%)
Oct 14, 2011 6.482 6.638 6.390 6.623 156,022 +0.22(+3.43%)
Oct 13, 2011 6.326 6.446 6.248 6.404 213,278 +0.01(+0.22%)
Oct 12, 2011 6.510 6.510 6.347 6.390 362,881 -0.06(-0.88%)
Oct 11, 2011 6.326 6.510 6.290 6.446 291,337 +0.03(+0.44%)
Oct 10, 2011 6.120 6.425 6.050 6.418 221,468 +0.47(+7.86%)
Oct 07, 2011 6.234 6.234 5.795 5.950 271,595 -0.26(-4.22%)
Oct 06, 2011 6.212 6.283 6.099 6.212 246,582 -0.01(-0.23%)
Oct 05, 2011 6.127 6.262 6.021 6.227 194,010 +0.09(+1.50%)
Oct 04, 2011 5.320 6.248 5.200 6.135 529,664 +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.