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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2002 9.599 9.818 9.287 9.648 163,612 +0.01(+0.15%)
Dec 30, 2002 9.421 9.634 9.351 9.634 137,355 +0.25(+2.64%)
Dec 27, 2002 9.577 9.577 9.365 9.386 69,877 -0.12(-1.27%)
Dec 26, 2002 9.457 9.556 9.351 9.506 62,960 +0.05(+0.52%)
Dec 24, 2002 9.492 9.492 9.393 9.457 44,044 -0.11(-1.11%)
Dec 23, 2002 9.457 9.599 9.386 9.563 113,357 +0.06(+0.60%)
Dec 20, 2002 9.450 9.549 9.386 9.506 148,931 +0.12(+1.28%)
Dec 19, 2002 9.294 9.457 9.294 9.386 53,925 +0.09(+0.91%)
Dec 18, 2002 9.563 9.584 9.202 9.301 235,043 -0.28(-2.88%)
Dec 17, 2002 9.563 9.691 9.563 9.577 107,710 +0.01(+0.15%)
Dec 16, 2002 9.386 9.698 9.386 9.563 123,803 +0.18(+1.89%)
Dec 13, 2002 9.528 9.542 9.358 9.386 96,134 -0.21(-2.21%)
Dec 12, 2002 9.421 9.769 9.421 9.599 174,482 +0.18(+1.88%)
Dec 11, 2002 9.166 9.634 9.103 9.421 233,772 +0.18(+1.99%)
Dec 10, 2002 8.869 9.237 8.869 9.237 153,872 +0.35(+3.90%)
Dec 09, 2002 8.911 8.975 8.784 8.890 228,126 -0.09(-1.03%)
Dec 06, 2002 9.011 9.067 8.855 8.982 163,471 -0.09(-0.94%)
Dec 05, 2002 9.032 9.103 8.996 9.067 116,039 +0.06(+0.63%)
Dec 04, 2002 8.926 9.124 8.890 9.011 165,589 +0.09(+0.95%)
Dec 03, 2002 8.869 9.067 8.869 8.926 98,252 +0.00(+0.00%)
Dec 02, 2002 8.890 8.961 8.855 8.926 96,981 +0.11(+1.20%)
Nov 29, 2002 8.961 8.961 8.819 8.819 68,889 -0.11(-1.19%)
Nov 27, 2002 8.911 8.954 8.855 8.926 150,343 +0.04(+0.40%)
Nov 26, 2002 8.996 8.996 8.798 8.890 71,712 -0.11(-1.18%)
Nov 25, 2002 8.819 9.032 8.819 8.996 113,357 +0.21(+2.42%)
Nov 22, 2002 8.911 8.911 8.713 8.784 97,264 -0.06(-0.64%)
Nov 21, 2002 8.770 8.869 8.607 8.841 89,217 +0.14(+1.63%)
Nov 20, 2002 8.536 8.699 8.465 8.699 142,014 +0.09(+1.07%)
Nov 19, 2002 8.748 9.004 8.571 8.607 114,204 -0.16(-1.86%)
Nov 18, 2002 8.904 9.025 8.642 8.770 112,086 -0.08(-0.88%)
Nov 15, 2002 8.798 8.996 8.713 8.848 76,089 +0.03(+0.32%)
Nov 14, 2002 8.642 8.819 8.642 8.819 129,450 +0.24(+2.81%)
Nov 13, 2002 8.635 8.692 8.501 8.578 128,744 +0.01(+0.17%)
Nov 12, 2002 8.593 8.812 8.430 8.564 230,525 -0.02(-0.25%)
Nov 11, 2002 9.138 9.138 8.578 8.586 152,884 -0.61(-6.63%)
Nov 08, 2002 9.124 9.251 8.996 9.195 158,248 +0.04(+0.39%)
Nov 07, 2002 8.968 9.259 8.649 9.159 164,036 +0.13(+1.41%)
Nov 06, 2002 8.323 9.032 8.153 9.032 330,331 +0.74(+8.88%)
Nov 05, 2002 8.451 8.493 8.203 8.295 97,969 -0.10(-1.18%)
Nov 04, 2002 8.253 8.451 8.238 8.394 82,441 +0.14(+1.72%)
Nov 01, 2002 8.217 8.408 8.161 8.253 118,721 +0.07(+0.87%)
Oct 31, 2002 8.217 8.281 8.076 8.182 60,701 +0.00(+0.00%)
Oct 30, 2002 8.146 8.288 8.111 8.182 195,092 +0.02(+0.26%)
Oct 29, 2002 8.005 8.161 7.955 8.161 89,923 +0.16(+1.95%)
Oct 28, 2002 8.033 8.068 7.891 8.005 98,958 -0.01(-0.09%)
Oct 25, 2002 7.898 8.097 7.679 8.012 85,406 +0.13(+1.62%)
Oct 24, 2002 8.019 8.132 7.806 7.884 63,807 -0.09(-1.07%)
Oct 23, 2002 7.757 8.012 7.636 7.969 77,500 +0.21(+2.74%)
Oct 22, 2002 7.998 7.998 7.700 7.757 87,947 -0.24(-3.01%)
Oct 21, 2002 7.615 8.019 7.615 7.998 35,432 +0.31(+4.06%)
Oct 18, 2002 7.863 7.863 7.473 7.686 92,323 -0.11(-1.36%)
Oct 17, 2002 7.799 8.132 7.651 7.792 130,720 +0.06(+0.82%)
Oct 16, 2002 7.721 7.849 7.566 7.728 508,201 -0.03(-0.37%)
Oct 15, 2002 7.488 7.842 7.488 7.757 87,947 +0.29(+3.89%)
Oct 14, 2002 7.473 7.488 7.275 7.466 85,970 -0.04(-0.57%)
Oct 11, 2002 7.275 7.792 7.275 7.509 135,096 +0.23(+3.21%)
Oct 10, 2002 7.296 7.452 7.254 7.275 107,710 -0.06(-0.87%)
Oct 09, 2002 7.403 7.544 7.254 7.339 124,368 -0.11(-1.43%)
Oct 08, 2002 7.225 7.573 7.225 7.445 105,734 +0.15(+2.04%)
Oct 07, 2002 7.346 7.367 7.225 7.296 86,535 -0.09(-1.25%)
Oct 04, 2002 7.466 7.615 7.162 7.388 104,887 -0.06(-0.76%)
Oct 03, 2002 7.509 7.828 7.445 7.445 113,216 -0.06(-0.85%)
Oct 02, 2002 7.686 7.898 7.509 7.509 14,116 -0.21(-2.75%)
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.