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 (%)
Nov 29, 2002 8.941 8.941 8.799 8.799 69,044 -0.11(-1.19%)
Nov 27, 2002 8.891 8.934 8.835 8.906 150,682 +0.04(+0.40%)
Nov 26, 2002 8.976 8.976 8.778 8.870 71,874 -0.11(-1.18%)
Nov 25, 2002 8.799 9.012 8.799 8.976 113,612 +0.21(+2.42%)
Nov 22, 2002 8.891 8.891 8.693 8.764 97,483 -0.06(-0.64%)
Nov 21, 2002 8.750 8.849 8.587 8.821 89,418 +0.14(+1.63%)
Nov 20, 2002 8.517 8.679 8.446 8.679 142,334 +0.09(+1.07%)
Nov 19, 2002 8.729 8.983 8.552 8.587 114,461 -0.16(-1.86%)
Nov 18, 2002 8.884 9.004 8.623 8.750 112,339 -0.08(-0.88%)
Nov 15, 2002 8.778 8.976 8.693 8.828 76,260 +0.03(+0.32%)
Nov 14, 2002 8.623 8.799 8.623 8.799 129,742 +0.24(+2.81%)
Nov 13, 2002 8.616 8.672 8.481 8.559 129,034 +0.01(+0.17%)
Nov 12, 2002 8.573 8.792 8.411 8.545 231,045 -0.02(-0.25%)
Nov 11, 2002 9.118 9.118 8.559 8.566 153,228 -0.61(-6.63%)
Nov 08, 2002 9.103 9.231 8.976 9.174 158,605 +0.04(+0.39%)
Nov 07, 2002 8.948 9.238 8.630 9.139 164,406 +0.13(+1.41%)
Nov 06, 2002 8.305 9.012 8.135 9.012 331,076 +0.74(+8.88%)
Nov 05, 2002 8.432 8.474 8.185 8.276 98,190 -0.10(-1.18%)
Nov 04, 2002 8.234 8.432 8.220 8.375 82,627 +0.14(+1.72%)
Nov 01, 2002 8.199 8.390 8.142 8.234 118,989 +0.07(+0.87%)
Oct 31, 2002 8.199 8.262 8.057 8.163 60,838 +0.00(+0.00%)
Oct 30, 2002 8.128 8.269 8.093 8.163 195,532 +0.02(+0.26%)
Oct 29, 2002 7.987 8.142 7.937 8.142 90,126 +0.16(+1.95%)
Oct 28, 2002 8.015 8.050 7.874 7.987 99,181 -0.01(-0.09%)
Oct 25, 2002 7.881 8.079 7.662 7.994 85,598 +0.13(+1.62%)
Oct 24, 2002 8.001 8.114 7.789 7.867 63,951 -0.08(-1.07%)
Oct 23, 2002 7.739 7.994 7.619 7.951 77,675 +0.21(+2.74%)
Oct 22, 2002 7.980 7.980 7.683 7.739 88,145 -0.24(-3.01%)
Oct 21, 2002 7.598 8.001 7.598 7.980 35,512 +0.31(+4.06%)
Oct 18, 2002 7.845 7.845 7.457 7.669 92,531 -0.11(-1.36%)
Oct 17, 2002 7.782 8.114 7.633 7.775 131,015 +0.06(+0.82%)
Oct 16, 2002 7.704 7.831 7.548 7.711 509,347 -0.03(-0.37%)
Oct 15, 2002 7.471 7.824 7.471 7.739 88,145 +0.29(+3.89%)
Oct 14, 2002 7.457 7.471 7.259 7.450 86,164 -0.04(-0.57%)
Oct 11, 2002 7.259 7.775 7.259 7.492 135,401 +0.23(+3.21%)
Oct 10, 2002 7.280 7.435 7.237 7.259 107,953 -0.06(-0.87%)
Oct 09, 2002 7.386 7.527 7.237 7.322 124,648 -0.11(-1.43%)
Oct 08, 2002 7.209 7.556 7.209 7.428 105,972 +0.15(+2.04%)
Oct 07, 2002 7.329 7.351 7.209 7.280 86,730 -0.09(-1.25%)
Oct 04, 2002 7.450 7.598 7.146 7.372 105,123 -0.06(-0.76%)
Oct 03, 2002 7.492 7.810 7.428 7.428 113,471 -0.06(-0.85%)
Oct 02, 2002 7.669 7.881 7.492 7.492 14,148 -0.21(-2.75%)
Oct 01, 2002 7.527 7.824 7.442 7.704 749,873 +0.18(+2.35%)
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%)
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.