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 (%)
Sep 30, 2002 7.861 7.868 7.464 7.542 572,896 -0.35(-4.48%)
Sep 27, 2002 7.931 8.030 7.861 7.896 202,780 -0.04(-0.45%)
Sep 26, 2002 8.002 8.108 7.790 7.931 171,995 -0.01(-0.09%)
Sep 25, 2002 7.931 8.002 7.903 7.938 386,214 +0.06(+0.81%)
Sep 24, 2002 7.861 7.967 7.776 7.875 353,029 +0.04(+0.45%)
Sep 23, 2002 7.754 7.875 7.648 7.839 149,966 +0.16(+2.03%)
Sep 20, 2002 8.002 8.023 7.684 7.684 56,484 -0.21(-2.69%)
Sep 19, 2002 7.825 8.002 7.797 7.896 134,151 +0.00(+0.00%)
Sep 18, 2002 8.250 8.285 7.868 7.896 369,127 -0.39(-4.70%)
Sep 17, 2002 8.285 8.427 8.236 8.285 147,566 +0.00(+0.00%)
Sep 16, 2002 8.547 8.590 8.285 8.285 135,563 -0.19(-2.26%)
Sep 13, 2002 8.356 8.498 8.307 8.477 101,954 +0.11(+1.35%)
Sep 12, 2002 8.484 8.498 8.342 8.363 83,879 -0.12(-1.42%)
Sep 11, 2002 8.519 8.583 8.470 8.484 102,237 -0.01(-0.17%)
Sep 10, 2002 8.392 8.569 8.356 8.498 360,937 +0.14(+1.70%)
Sep 09, 2002 7.967 8.392 7.967 8.356 509,774 +0.28(+3.51%)
Sep 06, 2002 7.825 8.151 7.754 8.073 219,725 +0.30(+3.92%)
Sep 05, 2002 7.790 8.158 7.768 7.768 288,213 -0.08(-1.08%)
Sep 04, 2002 7.931 8.073 7.740 7.853 380,706 -0.15(-1.86%)
Sep 03, 2002 8.038 8.073 7.825 8.002 167,618 -0.28(-3.42%)
Aug 30, 2002 8.073 8.356 8.073 8.285 190,918 +0.23(+2.90%)
Aug 29, 2002 8.321 8.356 7.988 8.052 448,347 -0.29(-3.48%)
Aug 28, 2002 8.448 8.470 8.144 8.342 98,848 -0.14(-1.67%)
Aug 27, 2002 8.462 8.569 8.342 8.484 42,363 +0.20(+2.39%)
Aug 26, 2002 8.569 8.597 8.285 8.285 262,512 -0.27(-3.15%)
Aug 23, 2002 8.795 8.852 8.512 8.555 232,434 -0.30(-3.44%)
Aug 22, 2002 8.923 9.206 8.767 8.859 495,229 +0.01(+0.08%)
Aug 21, 2002 8.470 8.951 8.363 8.852 404,995 +0.45(+5.40%)
Aug 20, 2002 8.498 8.519 8.215 8.399 213,794 +0.29(+3.58%)
Aug 16, 2002 7.924 8.215 7.832 8.108 312,642 +0.25(+3.25%)
Aug 15, 2002 8.385 8.392 7.846 7.853 786,832 -0.50(-5.94%)
Aug 14, 2002 9.171 9.277 8.179 8.349 516,976 -0.75(-8.25%)
Aug 13, 2002 9.553 9.624 9.100 9.100 136,410 -0.52(-5.45%)
Aug 12, 2002 9.256 9.723 9.206 9.624 129,773 +0.44(+4.78%)
Aug 07, 2002 9.588 9.588 9.149 9.185 215,489 -0.33(-3.50%)
Aug 06, 2002 9.383 9.702 9.348 9.518 365,456 +0.28(+3.07%)
Aug 05, 2002 9.171 9.383 8.909 9.234 206,734 +0.09(+1.01%)
Aug 02, 2002 10.86 10.86 8.505 9.142 709,730 -1.72(-15.84%)
Aug 01, 2002 10.75 11.15 10.69 10.86 197,696 +0.17(+1.59%)
Jul 31, 2002 11.19 11.19 10.66 10.69 101,107 -0.42(-3.82%)
Jul 30, 2002 10.82 11.25 10.55 11.12 72,582 +0.18(+1.68%)
Jul 29, 2002 10.66 11.10 10.66 10.93 93,482 +0.32(+3.00%)
Jul 26, 2002 10.62 10.62 10.32 10.62 41,375 +0.04(+0.40%)
Jul 25, 2002 10.62 10.76 10.18 10.57 112,687 -0.08(-0.80%)
Jul 24, 2002 9.418 10.72 9.326 10.66 213,229 +0.71(+7.12%)
Jul 23, 2002 10.37 10.37 9.900 9.950 106,897 -0.46(-4.42%)
Jul 22, 2002 10.63 10.76 9.964 10.41 104,920 -0.25(-2.33%)
Jul 19, 2002 10.94 10.98 10.55 10.66 118,335 -0.97(-8.34%)
Jul 17, 2002 11.40 11.66 10.98 11.63 89,245 -0.55(-4.54%)
Jul 12, 2002 12.25 12.61 12.09 12.18 103,649 -0.11(-0.86%)
Jul 11, 2002 12.63 12.63 12.29 12.29 107,038 -0.32(-2.53%)
Jul 10, 2002 12.78 12.85 12.57 12.61 106,756 -0.42(-3.26%)
Jul 09, 2002 12.96 13.03 12.96 13.03 132,174 +0.07(+0.55%)
Jul 08, 2002 12.73 12.96 12.73 12.96 101,672 +0.19(+1.50%)
Jul 05, 2002 12.39 12.90 12.39 12.77 36,009 +0.30(+2.44%)
Jul 04, 2002 12.45 12.62 12.18 12.46 105,908 +0.00(+0.00%)
Jul 03, 2002 12.45 12.62 12.18 12.46 105,908 -0.02(-0.17%)
Jul 02, 2002 12.71 12.71 12.36 12.48 82,608 -0.16(-1.23%)
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.