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

Griffon Corp (NY: GFF )

67.88 -2.11 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2012 6.957 6.984 6.857 6.879 210,937 +0.03(+0.42%)
Aug 30, 2012 6.815 6.899 6.800 6.850 154,961 -0.04(-0.52%)
Aug 29, 2012 6.872 6.957 6.836 6.886 216,904 +0.02(+0.31%)
Aug 27, 2012 6.914 6.921 6.829 6.864 106,698 +0.01(+0.10%)
Aug 24, 2012 6.800 6.886 6.793 6.857 227,818 +0.03(+0.42%)
Aug 23, 2012 6.971 6.985 6.722 6.829 176,823 -0.16(-2.24%)
Aug 22, 2012 6.999 7.034 6.935 6.985 179,687 -0.04(-0.61%)
Aug 21, 2012 7.134 7.134 6.992 7.028 196,807 -0.07(-1.00%)
Aug 20, 2012 7.077 7.113 6.985 7.099 109,768 +0.01(+0.10%)
Aug 17, 2012 7.092 7.120 7.056 7.092 322,867 -0.01(-0.10%)
Aug 16, 2012 6.999 7.134 6.999 7.099 190,107 +0.05(+0.70%)
Aug 15, 2012 6.843 7.049 6.843 7.049 142,444 +0.19(+2.80%)
Aug 14, 2012 7.077 7.113 6.822 6.857 206,281 -0.14(-2.03%)
Aug 13, 2012 6.985 7.077 6.871 6.999 125,047 -0.01(-0.10%)
Aug 10, 2012 7.035 7.092 6.964 7.006 98,072 -0.04(-0.50%)
Aug 09, 2012 7.006 7.113 6.992 7.042 178,123 +0.01(+0.20%)
Aug 08, 2012 7.092 7.092 6.886 7.028 141,051 -0.11(-1.59%)
Aug 07, 2012 7.347 7.347 7.070 7.141 227,560 -0.13(-1.76%)
Aug 06, 2012 7.056 7.312 6.999 7.269 307,482 +0.26(+3.64%)
Aug 03, 2012 6.126 7.099 6.126 7.013 392,143 +1.09(+18.32%)
Aug 02, 2012 5.899 6.091 5.899 5.927 181,221 -0.01(-0.24%)
Aug 01, 2012 6.304 6.318 5.885 5.942 266,798 -0.30(-4.78%)
Jul 31, 2012 6.339 6.367 6.211 6.240 185,930 -0.14(-2.22%)
Jul 30, 2012 6.566 6.630 6.382 6.382 76,864 -0.20(-3.02%)
Jul 27, 2012 6.289 6.595 6.225 6.580 151,931 +0.35(+5.70%)
Jul 26, 2012 6.261 6.332 6.069 6.225 104,896 +0.11(+1.86%)
Jul 25, 2012 6.247 6.261 6.048 6.112 137,225 -0.13(-2.05%)
Jul 24, 2012 6.481 6.495 6.218 6.240 145,727 -0.22(-3.41%)
Jul 23, 2012 6.403 6.602 6.403 6.460 132,996 -0.11(-1.62%)
Jul 20, 2012 6.417 6.616 6.417 6.566 198,713 +0.10(+1.54%)
Jul 19, 2012 6.580 6.580 6.367 6.467 83,822 -0.11(-1.62%)
Jul 18, 2012 6.382 6.573 6.362 6.573 129,052 +0.16(+2.43%)
Jul 17, 2012 6.467 6.488 6.261 6.417 114,537 -0.04(-0.66%)
Jul 16, 2012 6.304 6.488 6.225 6.460 224,886 +0.16(+2.48%)
Jul 13, 2012 6.197 6.318 6.169 6.304 167,914 +0.13(+2.19%)
Jul 12, 2012 6.034 6.183 5.991 6.169 100,042 +0.06(+1.05%)
Jul 11, 2012 6.112 6.162 6.048 6.105 114,233 +0.00(+0.00%)
Jul 10, 2012 6.140 6.197 6.027 6.105 141,653 +0.01(+0.23%)
Jul 09, 2012 6.013 6.098 5.927 6.091 270,809 +0.05(+0.82%)
Jul 06, 2012 6.076 6.140 6.013 6.041 126,889 -0.13(-2.07%)
Jul 05, 2012 6.112 6.225 6.098 6.169 92,568 +0.03(+0.46%)
Jul 03, 2012 6.055 6.154 6.041 6.140 136,955 +0.05(+0.82%)
Jul 02, 2012 6.098 6.119 5.956 6.091 271,089 +0.00(+0.00%)
Jun 29, 2012 6.140 6.197 6.034 6.091 243,359 +0.13(+2.14%)
Jun 28, 2012 5.977 6.051 5.849 5.963 156,226 -0.09(-1.52%)
Jun 27, 2012 5.842 6.062 5.842 6.055 162,016 +0.21(+3.65%)
Jun 26, 2012 5.814 5.934 5.764 5.842 149,771 +0.06(+1.11%)
Jun 25, 2012 5.679 5.856 5.622 5.778 219,089 -0.04(-0.61%)
Jun 22, 2012 5.601 5.856 5.580 5.814 405,265 +0.27(+4.87%)
Jun 21, 2012 5.721 5.771 5.537 5.544 241,758 -0.20(-3.46%)
Jun 20, 2012 5.828 5.913 5.743 5.743 216,776 -0.10(-1.70%)
Jun 19, 2012 5.658 5.856 5.658 5.842 196,477 +0.23(+4.05%)
Jun 18, 2012 5.551 5.714 5.509 5.615 285,471 +0.02(+0.38%)
Jun 15, 2012 5.679 5.782 5.516 5.594 2,137,026 -0.06(-1.01%)
Jun 14, 2012 5.587 5.771 5.501 5.650 190,155 +0.09(+1.53%)
Jun 13, 2012 5.650 5.707 5.544 5.565 241,598 -0.10(-1.75%)
Jun 12, 2012 5.622 5.778 5.601 5.665 232,383 +0.08(+1.40%)
Jun 11, 2012 5.892 5.913 5.572 5.587 289,810 -0.23(-3.91%)
Jun 08, 2012 5.750 5.835 5.601 5.814 138,799 +0.04(+0.61%)
Jun 07, 2012 5.970 5.970 5.771 5.778 179,860 -0.06(-0.97%)
Jun 06, 2012 5.594 5.842 5.594 5.835 187,087 +0.31(+5.52%)
Jun 05, 2012 5.416 5.580 5.395 5.530 177,892 +0.07(+1.30%)
Jun 04, 2012 5.374 5.473 5.359 5.459 198,782 +0.11(+1.99%)
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.