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

Griffon Corp (NY: GFF )

65.04 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2002 7.845 7.852 7.450 7.527 574,006 -0.35(-4.48%)
Sep 27, 2002 7.916 8.015 7.845 7.881 203,173 -0.04(-0.45%)
Sep 26, 2002 7.987 8.093 7.775 7.916 172,329 -0.01(-0.09%)
Sep 25, 2002 7.916 7.987 7.888 7.923 386,962 +0.06(+0.81%)
Sep 24, 2002 7.845 7.951 7.761 7.859 353,713 +0.04(+0.45%)
Sep 23, 2002 7.739 7.859 7.633 7.824 150,257 +0.16(+2.03%)
Sep 20, 2002 7.987 8.008 7.669 7.669 56,594 -0.21(-2.69%)
Sep 19, 2002 7.810 7.987 7.782 7.881 134,411 +0.00(+0.00%)
Sep 18, 2002 8.234 8.269 7.852 7.881 369,843 -0.39(-4.70%)
Sep 17, 2002 8.269 8.411 8.220 8.269 147,852 +0.00(+0.00%)
Sep 16, 2002 8.531 8.573 8.269 8.269 135,826 -0.19(-2.26%)
Sep 13, 2002 8.340 8.481 8.291 8.460 102,152 +0.11(+1.35%)
Sep 12, 2002 8.467 8.481 8.326 8.347 84,042 -0.12(-1.42%)
Sep 11, 2002 8.503 8.566 8.453 8.467 102,435 -0.01(-0.17%)
Sep 10, 2002 8.375 8.552 8.340 8.481 361,636 +0.14(+1.69%)
Sep 09, 2002 7.951 8.375 7.951 8.340 510,762 +0.28(+3.51%)
Sep 06, 2002 7.810 8.135 7.739 8.057 220,151 +0.30(+3.92%)
Sep 05, 2002 7.775 8.142 7.753 7.753 288,771 -0.08(-1.08%)
Sep 04, 2002 7.916 8.057 7.725 7.838 381,444 -0.15(-1.86%)
Sep 03, 2002 8.022 8.057 7.810 7.987 167,943 -0.28(-3.42%)
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%)
Jun 05, 2002 11.98 12.72 11.98 12.65 156,341 +0.42(+3.47%)
May 31, 2002 12.55 13.25 12.23 12.23 203,880 -0.85(-6.49%)
May 28, 2002 13.57 13.57 12.88 13.08 125,639 -0.49(-3.65%)
May 27, 2002 13.56 13.92 13.20 13.57 160,869 +0.00(+0.00%)
May 24, 2002 13.56 13.92 13.20 13.57 158,605 -0.04(-0.26%)
May 23, 2002 12.93 13.68 12.84 13.61 135,543 +0.67(+5.19%)
May 22, 2002 13.32 13.32 12.81 12.93 102,718 -0.42(-3.17%)
May 21, 2002 13.39 13.57 13.25 13.36 114,037 -0.11(-0.79%)
May 20, 2002 13.39 13.46 13.22 13.46 69,752 +0.10(+0.74%)
May 17, 2002 13.36 13.41 13.14 13.37 218,170 -0.17(-1.25%)
May 16, 2002 13.99 14.00 13.43 13.54 106,397 -0.45(-3.18%)
May 15, 2002 13.94 14.09 13.87 13.98 167,943 +0.04(+0.25%)
May 14, 2002 13.46 13.94 13.26 13.94 115,876 +0.45(+3.30%)
May 13, 2002 13.54 13.66 13.29 13.50 126,346 -0.04(-0.26%)
May 10, 2002 13.82 13.82 13.40 13.54 132,430 -0.28(-2.05%)
May 09, 2002 13.96 14.02 13.71 13.82 138,938 -0.17(-1.21%)
May 08, 2002 13.99 14.13 13.89 13.99 371,399 +0.05(+0.36%)
May 07, 2002 13.62 14.06 13.62 13.94 91,682 +0.14(+1.02%)
May 06, 2002 13.99 14.13 13.78 13.80 165,821 -0.20(-1.41%)
May 03, 2002 13.64 13.99 13.64 13.99 184,072 +0.42(+3.13%)
May 02, 2002 13.37 13.60 13.15 13.57 471,854 +0.20(+1.48%)
May 01, 2002 13.61 13.64 13.22 13.37 569,903 -0.20(-1.46%)
Apr 30, 2002 14.06 14.56 13.57 13.57 507,084 -0.55(-3.90%)
Apr 29, 2002 14.14 14.17 13.81 14.12 161,010 -0.01(-0.10%)
Apr 26, 2002 14.14 14.43 13.99 14.14 324,709 +0.00(+0.00%)
Apr 25, 2002 14.12 14.21 14.06 14.14 198,079 +0.02(+0.15%)
Apr 24, 2002 14.10 14.20 14.03 14.11 237,695 +0.01(+0.10%)
Apr 23, 2002 14.02 14.14 13.97 14.10 424,315 +0.14(+1.01%)
Apr 22, 2002 13.82 13.97 13.75 13.96 191,571 +0.14(+1.02%)
Apr 19, 2002 13.68 13.92 13.66 13.82 327,256 +0.23(+1.66%)
Apr 18, 2002 13.92 13.92 13.49 13.59 121,394 -0.30(-2.14%)
Apr 17, 2002 13.58 14.02 13.43 13.89 365,740 +0.32(+2.34%)
Apr 16, 2002 13.29 13.61 13.18 13.57 181,384 +0.28(+2.13%)
Apr 15, 2002 13.68 13.68 13.08 13.29 245,618 -0.33(-2.39%)
Apr 12, 2002 13.54 13.69 13.31 13.61 368,994 +0.04(+0.26%)
Apr 11, 2002 13.52 13.75 13.51 13.58 210,105 +0.06(+0.47%)
Apr 10, 2002 13.08 13.65 13.08 13.51 206,285 +0.43(+3.30%)
Apr 09, 2002 12.88 13.34 12.88 13.08 199,353 +0.21(+1.65%)
Apr 08, 2002 12.65 12.93 12.55 12.87 152,096 +0.22(+1.73%)
Apr 05, 2002 12.58 12.89 12.58 12.65 227,791 +0.07(+0.56%)
Apr 04, 2002 12.58 12.86 12.19 12.58 321,030 +0.32(+2.59%)
Apr 03, 2002 11.45 12.33 11.44 12.26 219,727 +0.78(+6.83%)
Apr 02, 2002 11.46 11.56 11.41 11.48 465,345 -0.01(-0.06%)
Apr 01, 2002 11.80 11.80 11.24 11.49 278,726 -0.35(-2.99%)
Mar 29, 2002 11.77 11.87 11.70 11.84 257,079 +0.00(+0.00%)
Mar 28, 2002 11.77 11.87 11.70 11.84 257,079 +0.07(+0.60%)
Mar 27, 2002 11.94 12.11 11.73 11.77 385,831 -0.18(-1.48%)
Mar 26, 2002 11.66 11.94 11.66 11.94 222,415 +0.28(+2.42%)
Mar 25, 2002 11.92 11.94 11.38 11.66 293,016 -0.25(-2.13%)
Mar 22, 2002 12.14 12.19 11.73 11.92 239,676 -0.22(-1.81%)
Mar 21, 2002 12.58 12.58 12.09 12.14 315,088 -0.45(-3.54%)
Mar 20, 2002 12.72 12.88 12.55 12.58 148,842 -0.41(-3.16%)
Mar 19, 2002 12.55 13.08 12.53 12.99 214,916 +0.48(+3.84%)
Mar 18, 2002 12.20 12.62 12.11 12.51 268,822 +0.30(+2.43%)
Mar 15, 2002 12.05 12.23 12.02 12.21 162,708 -0.11(-0.86%)
Mar 14, 2002 12.83 12.93 12.18 12.32 138,514 -0.48(-3.75%)
Mar 13, 2002 12.51 12.92 12.51 12.80 278,726 +0.29(+2.32%)
Mar 12, 2002 12.19 12.55 12.14 12.51 269,246 -0.18(-1.39%)
Mar 11, 2002 12.99 13.04 12.55 12.69 679,837 -0.37(-2.87%)
Mar 08, 2002 13.08 13.15 12.85 13.06 238,403 -0.01(-0.11%)
Mar 07, 2002 13.15 13.23 12.83 13.08 246,892 -0.14(-1.07%)
Mar 06, 2002 13.00 13.39 12.69 13.22 442,142 +0.23(+1.74%)
Mar 05, 2002 13.54 13.54 12.64 12.99 738,837 -0.72(-5.26%)
Mar 04, 2002 13.68 13.85 13.58 13.71 341,404 +0.16(+1.15%)
Mar 01, 2002 13.35 13.78 13.35 13.56 638,524 +0.23(+1.75%)
Feb 28, 2002 13.04 13.39 12.86 13.32 522,506 +0.25(+1.89%)
Feb 27, 2002 12.94 13.22 12.33 13.08 369,843 +0.13(+1.04%)
Feb 26, 2002 13.04 13.22 12.93 12.94 575,138 -0.09(-0.70%)
Feb 25, 2002 12.18 13.03 12.14 13.03 874,239 +0.93(+7.65%)
Feb 22, 2002 12.09 12.15 11.89 12.11 132,571 +0.02(+0.18%)
Feb 21, 2002 11.87 12.14 11.87 12.09 402,667 +0.29(+2.46%)
Feb 20, 2002 11.97 12.09 11.75 11.80 215,765 -0.21(-1.77%)
Feb 19, 2002 12.37 12.38 11.84 12.01 215,340 -0.22(-1.79%)
Feb 18, 2002 11.92 12.47 11.49 12.23 268,115 +0.00(+0.00%)
Feb 15, 2002 11.92 12.47 11.49 12.23 268,115 +0.37(+3.16%)
Feb 14, 2002 12.30 12.61 11.85 11.85 258,918 -0.52(-4.17%)
Feb 13, 2002 12.26 12.58 12.26 12.37 245,618 +0.13(+1.04%)
Feb 12, 2002 12.30 12.37 12.19 12.24 339,848 -0.09(-0.75%)
Feb 11, 2002 11.66 12.58 11.66 12.33 939,322 +0.52(+4.37%)
Feb 08, 2002 11.66 11.90 11.58 11.82 156,482 +0.12(+1.03%)
Feb 07, 2002 11.77 11.96 11.59 11.70 611,924 -0.04(-0.30%)
Feb 06, 2002 10.88 11.73 10.83 11.73 956,725 +0.93(+8.57%)
Feb 05, 2002 10.67 10.91 10.67 10.81 381,444 +0.13(+1.26%)
Feb 04, 2002 11.10 11.11 10.39 10.67 356,826 -0.44(-3.94%)
Feb 01, 2002 11.15 11.31 11.08 11.11 338,008 +0.00(+0.00%)
Jan 31, 2002 10.99 11.15 10.96 11.11 168,509 +0.15(+1.35%)
Jan 30, 2002 10.88 11.03 10.83 10.96 178,413 -0.01(-0.13%)
Jan 29, 2002 10.60 11.10 10.57 10.98 408,185 +0.41(+3.88%)
Jan 28, 2002 10.35 10.62 10.30 10.57 278,160 +0.27(+2.61%)
Jan 25, 2002 10.18 10.32 10.14 10.30 88,145 +0.13(+1.32%)
Jan 24, 2002 10.21 10.25 10.09 10.16 153,794 -0.01(-0.14%)
Jan 23, 2002 10.27 10.28 9.966 10.18 245,335 -0.07(-0.69%)
Jan 22, 2002 10.53 10.59 10.12 10.25 177,564 -0.28(-2.68%)
Jan 21, 2002 10.46 10.64 10.37 10.53 255,522 +0.00(+0.00%)
Jan 18, 2002 10.46 10.64 10.37 10.53 141,485 +0.04(+0.34%)
Jan 17, 2002 10.35 10.53 10.18 10.50 80,363 +0.14(+1.37%)
Jan 16, 2002 10.39 10.43 10.18 10.35 128,610 -0.21(-2.01%)
Jan 15, 2002 10.35 10.60 10.35 10.57 265,426 +0.21(+2.05%)
Jan 14, 2002 9.980 10.59 9.902 10.35 295,280 +0.16(+1.52%)
Jan 11, 2002 10.14 10.32 10.13 10.20 122,101 +0.06(+0.63%)
Jan 10, 2002 10.21 10.21 9.831 10.14 88,145 -0.47(-4.40%)
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.