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

Griffon Corp (NY: GFF )

67.28 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2003 10.69 10.95 10.69 10.89 68,628 +0.23(+2.19%)
May 29, 2003 10.54 10.71 10.54 10.66 120,312 +0.15(+1.42%)
May 28, 2003 10.62 10.66 10.42 10.51 98,424 -0.08(-0.74%)
May 27, 2003 10.30 10.66 10.27 10.59 171,995 +0.28(+2.75%)
May 23, 2003 10.30 10.38 10.27 10.30 50,412 +0.01(+0.07%)
May 22, 2003 10.14 10.33 10.14 10.30 110,286 +0.05(+0.48%)
May 21, 2003 10.42 10.45 10.20 10.25 146,860 -0.21(-2.03%)
May 20, 2003 10.45 10.61 10.39 10.46 157,309 +0.10(+0.96%)
May 19, 2003 10.37 10.59 9.879 10.36 194,024 -0.01(-0.14%)
May 16, 2003 10.45 10.47 10.34 10.37 249,097 -0.08(-0.75%)
May 15, 2003 10.37 10.59 10.37 10.45 247,403 +0.08(+0.75%)
May 14, 2003 10.16 10.37 10.06 10.37 181,174 +0.32(+3.17%)
May 13, 2003 10.15 10.15 9.843 10.06 161,687 -0.17(-1.66%)
May 12, 2003 9.914 10.25 9.914 10.23 196,284 +0.13(+1.33%)
May 09, 2003 9.893 10.10 9.893 10.09 79,643 +0.21(+2.08%)
May 08, 2003 9.950 10.02 9.886 9.886 62,556 -0.06(-0.64%)
May 07, 2003 9.879 10.01 9.843 9.950 132,174 +0.07(+0.72%)
May 06, 2003 9.737 9.964 9.730 9.879 257,993 +0.21(+2.20%)
May 05, 2003 9.879 9.893 9.638 9.666 267,172 -0.21(-2.15%)
May 02, 2003 9.787 10.02 9.780 9.879 194,589 +0.13(+1.31%)
May 01, 2003 9.773 9.950 9.751 9.751 343,285 +0.11(+1.10%)
Apr 30, 2003 9.574 9.645 9.489 9.645 249,944 +0.04(+0.37%)
Apr 29, 2003 9.801 9.928 9.525 9.610 184,422 -0.30(-3.00%)
Apr 28, 2003 9.716 9.971 9.716 9.907 85,291 +0.21(+2.12%)
Apr 25, 2003 9.822 10.02 9.638 9.702 89,528 -0.19(-1.93%)
Apr 24, 2003 9.815 10.23 9.787 9.893 134,998 +0.11(+1.16%)
Apr 23, 2003 9.702 9.858 9.695 9.780 85,291 +0.08(+0.80%)
Apr 22, 2003 9.581 9.730 9.560 9.702 239,495 +0.06(+0.59%)
Apr 21, 2003 9.617 9.666 9.489 9.645 203,203 +0.02(+0.22%)
Apr 17, 2003 9.666 9.666 9.560 9.624 200,520 -0.05(-0.51%)
Apr 16, 2003 9.836 9.872 9.596 9.673 58,320 -0.13(-1.30%)
Apr 15, 2003 9.702 9.801 9.638 9.801 93,058 +0.10(+1.02%)
Apr 14, 2003 9.666 9.702 9.525 9.702 51,401 +0.04(+0.37%)
Apr 11, 2003 9.702 9.702 9.418 9.666 65,663 +0.04(+0.37%)
Apr 10, 2003 9.631 9.688 9.468 9.631 56,625 -0.02(-0.22%)
Apr 09, 2003 9.652 9.815 9.603 9.652 155,615 -0.02(-0.22%)
Apr 08, 2003 9.709 9.758 9.624 9.673 145,871 -0.07(-0.73%)
Apr 07, 2003 9.737 9.843 9.702 9.744 152,791 +0.08(+0.81%)
Apr 04, 2003 9.695 9.751 9.603 9.666 84,303 -0.06(-0.66%)
Apr 03, 2003 9.702 9.914 9.702 9.730 148,131 +0.04(+0.44%)
Apr 02, 2003 9.418 9.737 9.418 9.688 125,254 +0.31(+3.32%)
Apr 01, 2003 9.135 9.411 9.100 9.376 182,021 +0.24(+2.64%)
Mar 31, 2003 9.192 9.376 9.100 9.135 142,200 -0.13(-1.38%)
Mar 28, 2003 9.277 9.355 9.220 9.263 86,139 -0.07(-0.76%)
Mar 27, 2003 9.256 9.348 9.156 9.334 94,753 +0.01(+0.08%)
Mar 26, 2003 9.241 9.418 9.199 9.326 127,796 +0.01(+0.15%)
Mar 25, 2003 9.064 9.312 9.029 9.312 149,825 +0.12(+1.31%)
Mar 24, 2003 9.064 9.199 8.902 9.192 167,335 -0.23(-2.41%)
Mar 21, 2003 9.312 9.511 9.241 9.418 137,681 +0.11(+1.14%)
Mar 20, 2003 9.291 9.312 9.206 9.312 66,793 -0.03(-0.30%)
Mar 19, 2003 9.312 9.397 9.227 9.341 102,378 -0.01(-0.08%)
Mar 18, 2003 9.277 9.348 9.156 9.348 102,519 +0.04(+0.38%)
Mar 17, 2003 9.348 9.418 9.213 9.312 100,401 -0.07(-0.75%)
Mar 14, 2003 9.256 9.383 9.149 9.383 127,937 +0.13(+1.38%)
Mar 13, 2003 9.008 9.305 8.965 9.256 95,176 +0.25(+2.75%)
Mar 12, 2003 8.710 9.079 8.710 9.008 99,554 +0.23(+2.58%)
Mar 11, 2003 8.781 8.852 8.703 8.781 54,931 +0.00(+0.00%)
Mar 10, 2003 9.171 9.171 8.640 8.781 124,831 -0.44(-4.76%)
Mar 07, 2003 9.135 9.312 9.064 9.220 118,617 +0.08(+0.93%)
Mar 06, 2003 9.100 9.192 9.064 9.135 65,381 +0.01(+0.16%)
Mar 05, 2003 9.206 9.277 9.064 9.121 52,671 -0.10(-1.08%)
Mar 04, 2003 9.376 9.376 9.135 9.220 71,029 -0.23(-2.40%)
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.