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 (%)
Jan 31, 2003 9.188 9.690 9.188 9.556 141,627 +0.37(+4.00%)
Jan 30, 2003 9.577 9.577 9.188 9.188 60,131 -0.32(-3.35%)
Jan 29, 2003 9.450 9.549 9.209 9.506 88,994 +0.09(+0.98%)
Jan 28, 2003 9.386 9.478 9.224 9.414 88,428 +0.07(+0.76%)
Jan 27, 2003 9.683 9.725 9.224 9.344 201,899 -0.41(-4.20%)
Jan 24, 2003 9.846 9.895 9.683 9.754 123,516 -0.06(-0.58%)
Jan 23, 2003 9.718 9.824 9.612 9.810 142,617 +0.02(+0.22%)
Jan 22, 2003 9.633 9.789 9.591 9.789 150,257 +0.05(+0.51%)
Jan 21, 2003 9.789 9.817 9.612 9.740 181,384 -0.08(-0.86%)
Jan 17, 2003 9.662 9.867 9.662 9.824 111,207 +0.09(+0.94%)
Jan 16, 2003 9.754 9.824 9.556 9.732 206,427 -0.08(-0.79%)
Jan 15, 2003 9.824 9.980 9.754 9.810 159,878 -0.08(-0.86%)
Jan 14, 2003 9.860 9.944 9.824 9.895 207,700 -0.01(-0.07%)
Jan 13, 2003 9.789 10.06 9.754 9.902 93,804 +0.16(+1.60%)
Jan 10, 2003 9.860 9.973 9.732 9.747 147,710 -0.11(-1.15%)
Jan 09, 2003 9.740 10.01 9.740 9.860 122,243 +0.09(+0.94%)
Jan 08, 2003 9.648 9.895 9.648 9.768 151,813 +0.08(+0.88%)
Jan 07, 2003 9.690 9.690 9.421 9.683 157,331 -0.04(-0.36%)
Jan 06, 2003 10.21 10.24 9.718 9.718 353,006 -0.32(-3.17%)
Jan 03, 2003 10.04 10.23 9.803 10.04 203,173 +0.04(+0.42%)
Jan 02, 2003 9.626 9.994 9.584 9.994 82,344 +0.37(+3.82%)
Dec 31, 2002 9.577 9.796 9.266 9.626 163,981 +0.01(+0.15%)
Dec 30, 2002 9.400 9.612 9.330 9.612 137,665 +0.25(+2.64%)
Dec 27, 2002 9.556 9.556 9.344 9.365 70,035 -0.12(-1.27%)
Dec 26, 2002 9.436 9.535 9.330 9.485 63,102 +0.05(+0.52%)
Dec 24, 2002 9.471 9.471 9.372 9.436 44,143 -0.11(-1.11%)
Dec 23, 2002 9.436 9.577 9.365 9.542 113,612 +0.06(+0.60%)
Dec 20, 2002 9.429 9.527 9.365 9.485 149,267 +0.12(+1.28%)
Dec 19, 2002 9.273 9.436 9.273 9.365 54,047 +0.08(+0.91%)
Dec 18, 2002 9.542 9.563 9.181 9.280 235,573 -0.28(-2.88%)
Dec 17, 2002 9.542 9.669 9.542 9.556 107,953 +0.01(+0.15%)
Dec 16, 2002 9.365 9.676 9.365 9.542 124,082 +0.18(+1.89%)
Dec 13, 2002 9.506 9.520 9.337 9.365 96,351 -0.21(-2.21%)
Dec 12, 2002 9.400 9.747 9.400 9.577 174,876 +0.18(+1.88%)
Dec 11, 2002 9.146 9.612 9.082 9.400 234,300 +0.18(+1.99%)
Dec 10, 2002 8.849 9.216 8.849 9.216 154,219 +0.35(+3.90%)
Dec 09, 2002 8.891 8.955 8.764 8.870 228,640 -0.09(-1.03%)
Dec 06, 2002 8.990 9.047 8.835 8.962 163,840 -0.08(-0.94%)
Dec 05, 2002 9.012 9.082 8.976 9.047 116,301 +0.06(+0.63%)
Dec 04, 2002 8.906 9.103 8.870 8.990 165,962 +0.08(+0.95%)
Dec 03, 2002 8.849 9.047 8.849 8.906 98,473 +0.00(+0.00%)
Dec 02, 2002 8.870 8.941 8.835 8.906 97,200 +0.11(+1.20%)
Nov 29, 2002 8.941 8.941 8.799 8.799 69,044 -0.11(-1.19%)
Nov 27, 2002 8.891 8.934 8.835 8.906 150,682 +0.04(+0.40%)
Nov 26, 2002 8.976 8.976 8.778 8.870 71,874 -0.11(-1.18%)
Nov 25, 2002 8.799 9.012 8.799 8.976 113,612 +0.21(+2.42%)
Nov 22, 2002 8.891 8.891 8.693 8.764 97,483 -0.06(-0.64%)
Nov 21, 2002 8.750 8.849 8.587 8.821 89,418 +0.14(+1.63%)
Nov 20, 2002 8.517 8.679 8.446 8.679 142,334 +0.09(+1.07%)
Nov 19, 2002 8.729 8.983 8.552 8.587 114,461 -0.16(-1.86%)
Nov 18, 2002 8.884 9.004 8.623 8.750 112,339 -0.08(-0.88%)
Nov 15, 2002 8.778 8.976 8.693 8.828 76,260 +0.03(+0.32%)
Nov 14, 2002 8.623 8.799 8.623 8.799 129,742 +0.24(+2.81%)
Nov 13, 2002 8.616 8.672 8.481 8.559 129,034 +0.01(+0.17%)
Nov 12, 2002 8.573 8.792 8.411 8.545 231,045 -0.02(-0.25%)
Nov 11, 2002 9.118 9.118 8.559 8.566 153,228 -0.61(-6.63%)
Nov 08, 2002 9.103 9.231 8.976 9.174 158,605 +0.04(+0.39%)
Nov 07, 2002 8.948 9.238 8.630 9.139 164,406 +0.13(+1.41%)
Nov 06, 2002 8.305 9.012 8.135 9.012 331,076 +0.74(+8.88%)
Nov 05, 2002 8.432 8.474 8.185 8.276 98,190 -0.10(-1.18%)
Nov 04, 2002 8.234 8.432 8.220 8.375 82,627 +0.14(+1.72%)
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.