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 (%)
Aug 30, 2002 8.057 8.340 8.057 8.269 191,288 +0.23(+2.90%)
Aug 29, 2002 8.305 8.340 7.973 8.036 449,216 -0.29(-3.48%)
Aug 28, 2002 8.432 8.453 8.128 8.326 99,039 -0.14(-1.67%)
Aug 27, 2002 8.446 8.552 8.326 8.467 42,445 +0.20(+2.39%)
Aug 26, 2002 8.552 8.580 8.269 8.269 263,021 -0.27(-3.15%)
Aug 23, 2002 8.778 8.835 8.496 8.538 232,885 -0.30(-3.44%)
Aug 22, 2002 8.906 9.188 8.750 8.842 496,189 +0.01(+0.08%)
Aug 21, 2002 8.453 8.934 8.347 8.835 405,780 +0.45(+5.40%)
Aug 20, 2002 8.481 8.503 8.199 8.382 214,209 +0.29(+3.58%)
Aug 16, 2002 7.909 8.199 7.817 8.093 313,248 +0.25(+3.25%)
Aug 15, 2002 8.368 8.375 7.831 7.838 788,357 -0.49(-5.94%)
Aug 14, 2002 9.153 9.259 8.163 8.333 517,978 -0.75(-8.25%)
Aug 13, 2002 9.535 9.605 9.082 9.082 136,675 -0.52(-5.45%)
Aug 12, 2002 9.238 9.704 9.188 9.605 130,025 +0.44(+4.78%)
Aug 07, 2002 9.570 9.570 9.132 9.167 215,906 -0.33(-3.50%)
Aug 06, 2002 9.365 9.683 9.330 9.499 366,164 +0.28(+3.07%)
Aug 05, 2002 9.153 9.365 8.891 9.216 207,134 +0.09(+1.01%)
Aug 02, 2002 10.84 10.84 8.489 9.125 711,106 -1.72(-15.84%)
Aug 01, 2002 10.73 11.13 10.67 10.84 198,079 +0.17(+1.59%)
Jul 31, 2002 11.17 11.17 10.64 10.67 101,303 -0.42(-3.82%)
Jul 30, 2002 10.80 11.22 10.53 11.10 72,723 +0.18(+1.68%)
Jul 29, 2002 10.64 11.08 10.64 10.91 93,663 +0.32(+3.00%)
Jul 26, 2002 10.59 10.60 10.30 10.59 41,455 +0.04(+0.40%)
Jul 25, 2002 10.60 10.74 10.16 10.55 112,905 -0.08(-0.80%)
Jul 24, 2002 9.400 10.70 9.308 10.64 213,643 +0.71(+7.12%)
Jul 23, 2002 10.35 10.35 9.881 9.930 107,104 -0.46(-4.42%)
Jul 22, 2002 10.61 10.74 9.944 10.39 105,123 -0.25(-2.32%)
Jul 19, 2002 10.92 10.96 10.53 10.64 118,564 -0.97(-8.34%)
Jul 17, 2002 11.38 11.64 10.96 11.61 89,418 -0.55(-4.53%)
Jul 12, 2002 12.23 12.58 12.06 12.16 103,850 -0.11(-0.86%)
Jul 11, 2002 12.61 12.61 12.26 12.26 107,246 -0.32(-2.53%)
Jul 10, 2002 12.75 12.83 12.55 12.58 106,963 -0.42(-3.26%)
Jul 09, 2002 12.93 13.00 12.93 13.00 132,430 +0.07(+0.55%)
Jul 08, 2002 12.71 12.93 12.71 12.93 101,869 +0.19(+1.50%)
Jul 05, 2002 12.37 12.88 12.37 12.74 36,078 +0.30(+2.44%)
Jul 04, 2002 12.43 12.59 12.16 12.44 106,114 +0.00(+0.00%)
Jul 03, 2002 12.43 12.59 12.16 12.44 106,114 -0.02(-0.17%)
Jul 02, 2002 12.69 12.69 12.33 12.46 82,769 -0.16(-1.23%)
Jul 01, 2002 12.86 12.90 12.38 12.62 170,207 -0.18(-1.38%)
Jun 28, 2002 12.76 12.90 12.69 12.79 266,700 +0.18(+1.40%)
Jun 27, 2002 12.51 12.72 12.30 12.62 367,437 -0.11(-0.83%)
Jun 26, 2002 12.90 13.00 12.72 12.72 283,819 -0.28(-2.17%)
Jun 25, 2002 13.43 13.67 12.90 13.00 354,704 -0.25(-1.87%)
Jun 21, 2002 13.08 13.22 13.08 13.25 312,824 +0.35(+2.68%)
Jun 20, 2002 12.76 13.00 12.67 12.91 108,943 +0.25(+2.01%)
Jun 19, 2002 12.52 12.80 12.37 12.65 131,581 +0.07(+0.56%)
Jun 18, 2002 12.62 12.90 12.40 12.58 158,746 -0.10(-0.78%)
Jun 17, 2002 12.09 12.74 11.99 12.68 133,562 +0.62(+5.16%)
Jun 14, 2002 12.12 12.30 11.73 12.06 193,269 -0.59(-4.69%)
Jun 12, 2002 12.62 12.79 12.37 12.65 123,658 -0.04(-0.33%)
Jun 11, 2002 12.26 12.81 12.26 12.69 136,392 +0.25(+2.05%)
Jun 10, 2002 12.34 12.75 12.30 12.44 152,945 -0.01(-0.06%)
Jun 07, 2002 12.26 12.58 12.09 12.45 130,025 +0.22(+1.79%)
Jun 06, 2002 12.62 12.62 12.16 12.23 136,957 -0.42(-3.35%)
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.