Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.46	14.53	14.18	14.48	357,210	+0.06(+0.39%)
Feb 27, 2019	14.11	14.62	13.96	14.43	332,594	+0.23(+1.60%)
Feb 26, 2019	14.56	14.65	14.17	14.20	166,334	-0.36(-2.45%)
Feb 25, 2019	14.88	14.88	14.49	14.56	307,959	-0.32(-2.18%)
Feb 22, 2019	14.45	14.89	14.32	14.88	307,054	+0.52(+3.62%)
Feb 21, 2019	14.48	14.56	14.20	14.36	163,907	-0.20(-1.39%)
Feb 20, 2019	14.36	14.57	14.27	14.57	244,280	+0.14(+0.97%)
Feb 19, 2019	14.22	14.52	14.13	14.43	229,720	+0.17(+1.19%)
Feb 15, 2019	14.35	14.40	14.16	14.26	209,124	-0.01(-0.06%)
Feb 14, 2019	14.09	14.46	14.05	14.26	247,079	+0.02(+0.17%)
Feb 13, 2019	14.03	14.34	13.95	14.24	246,267	+0.27(+1.97%)
Feb 12, 2019	13.81	14.01	13.81	13.96	205,145	+0.31(+2.25%)
Feb 11, 2019	13.33	13.68	13.16	13.66	257,080	+0.40(+2.99%)
Feb 08, 2019	13.30	13.41	13.18	13.26	358,517	-0.08(-0.61%)
Feb 07, 2019	13.83	13.84	13.29	13.34	341,231	-0.60(-4.29%)
Feb 06, 2019	13.67	14.00	13.48	13.94	338,114	+0.17(+1.23%)
Feb 05, 2019	13.50	13.85	13.47	13.77	350,219	+0.35(+2.59%)
Feb 04, 2019	13.12	13.42	12.94	13.42	246,745	+0.32(+2.47%)
Feb 01, 2019	12.94	13.29	12.57	13.10	591,387	+0.23(+1.82%)
Jan 31, 2019	12.37	13.13	12.05	12.86	825,357	+1.43(+12.52%)
Jan 30, 2019	11.30	11.47	11.19	11.43	302,264	+0.23(+2.09%)
Jan 29, 2019	11.12	11.27	10.96	11.20	230,303	+0.07(+0.65%)
Jan 28, 2019	11.00	11.33	11.00	11.13	278,576	+0.06(+0.51%)
Jan 25, 2019	11.40	11.70	11.04	11.07	580,380	-0.11(-0.94%)
Jan 24, 2019	10.92	11.25	10.75	11.18	450,380	+0.31(+2.83%)
Jan 23, 2019	10.67	11.56	10.45	10.87	1,907,485	+0.23(+2.13%)
Jan 22, 2019	10.72	10.84	10.51	10.64	213,478	-0.01(-0.08%)
Jan 18, 2019	10.47	10.88	10.47	10.65	264,157	+0.23(+2.25%)
Jan 17, 2019	10.12	10.47	10.12	10.41	172,157	+0.22(+2.14%)
Jan 16, 2019	10.09	10.40	10.09	10.20	206,322	+0.11(+1.04%)
Jan 15, 2019	10.03	10.12	9.889	10.09	224,654	+0.02(+0.24%)
Jan 14, 2019	9.905	10.13	9.889	10.07	173,445	+0.10(+0.97%)
Jan 11, 2019	9.703	10.00	9.703	9.970	203,807	+0.22(+2.24%)
Jan 10, 2019	9.509	9.752	9.509	9.752	159,983	+0.14(+1.43%)
Jan 09, 2019	9.364	9.671	9.323	9.614	186,469	+0.16(+1.71%)
Jan 08, 2019	9.315	9.542	9.283	9.453	242,187	+0.26(+2.81%)
Jan 07, 2019	9.137	9.315	9.073	9.194	142,703	+0.06(+0.62%)
Jan 04, 2019	8.862	9.242	8.862	9.137	218,523	+0.41(+4.73%)
Jan 03, 2019	8.830	8.951	8.547	8.725	188,692	-0.17(-1.91%)
Jan 02, 2019	8.240	9.008	8.240	8.895	270,577	+0.44(+5.26%)
Dec 31, 2018	8.304	8.450	8.191	8.450	277,885	+0.17(+2.05%)
Dec 28, 2018	7.989	8.410	7.920	8.280	569,002	+0.28(+3.54%)
Dec 27, 2018	8.135	8.329	7.884	7.997	514,444	-0.25(-3.04%)
Dec 26, 2018	7.941	8.264	7.803	8.248	398,605	+0.26(+3.24%)
Dec 24, 2018	8.183	8.183	7.989	7.989	251,914	-0.19(-2.37%)
Dec 21, 2018	8.604	8.749	8.135	8.183	1,329,198	-0.39(-4.53%)
Dec 20, 2018	8.636	8.826	8.498	8.571	250,948	-0.12(-1.40%)
Dec 19, 2018	8.790	9.226	8.668	8.693	302,282	-0.02(-0.28%)
Dec 18, 2018	8.846	9.129	8.717	8.717	590,201	+0.00(+0.00%)
Dec 17, 2018	8.555	9.234	8.555	8.717	375,733	+0.16(+1.89%)
Dec 14, 2018	8.288	8.814	8.288	8.555	224,336	+0.15(+1.73%)
Dec 13, 2018	8.474	8.628	8.345	8.410	300,456	-0.05(-0.57%)
Dec 12, 2018	8.668	8.668	8.304	8.458	239,613	-0.05(-0.57%)
Dec 11, 2018	8.765	8.814	8.498	8.507	185,339	-0.11(-1.31%)
Dec 10, 2018	8.911	8.984	8.434	8.620	304,731	-0.43(-4.74%)
Dec 07, 2018	9.388	9.533	8.992	9.048	169,427	-0.38(-4.03%)
Dec 06, 2018	9.073	9.525	9.048	9.428	253,662	+0.38(+4.20%)
Dec 04, 2018	9.808	9.849	8.943	9.048	279,863	-0.86(-8.65%)

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.