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 (%)
Aug 30, 2002 8.076 8.359 8.076 8.288 190,857 +0.23(+2.90%)
Aug 29, 2002 8.323 8.359 7.991 8.054 448,205 -0.29(-3.48%)
Aug 28, 2002 8.451 8.472 8.146 8.345 98,817 -0.14(-1.67%)
Aug 27, 2002 8.465 8.571 8.345 8.486 42,350 +0.20(+2.39%)
Aug 26, 2002 8.571 8.600 8.288 8.288 262,429 -0.27(-3.15%)
Aug 23, 2002 8.798 8.855 8.515 8.557 232,361 -0.30(-3.44%)
Aug 22, 2002 8.926 9.209 8.770 8.862 495,073 +0.01(+0.08%)
Aug 21, 2002 8.472 8.954 8.366 8.855 404,867 +0.45(+5.40%)
Aug 20, 2002 8.501 8.522 8.217 8.401 213,727 +0.29(+3.58%)
Aug 16, 2002 7.927 8.217 7.835 8.111 312,544 +0.26(+3.25%)
Aug 15, 2002 8.387 8.394 7.849 7.856 786,583 -0.50(-5.94%)
Aug 14, 2002 9.174 9.280 8.182 8.352 516,812 -0.75(-8.25%)
Aug 13, 2002 9.556 9.627 9.103 9.103 136,367 -0.52(-5.45%)
Aug 12, 2002 9.259 9.726 9.209 9.627 129,732 +0.44(+4.78%)
Aug 07, 2002 9.591 9.591 9.152 9.188 215,421 -0.33(-3.50%)
Aug 06, 2002 9.386 9.705 9.351 9.521 365,340 +0.28(+3.07%)
Aug 05, 2002 9.174 9.386 8.911 9.237 206,668 +0.09(+1.01%)
Aug 02, 2002 10.87 10.87 8.508 9.145 709,506 -1.72(-15.84%)
Aug 01, 2002 10.75 11.16 10.70 10.87 197,634 +0.17(+1.59%)
Jul 31, 2002 11.19 11.19 10.66 10.70 101,075 -0.43(-3.82%)
Jul 30, 2002 10.82 11.25 10.55 11.12 72,559 +0.18(+1.68%)
Jul 29, 2002 10.66 11.10 10.66 10.94 93,452 +0.32(+3.00%)
Jul 26, 2002 10.62 10.63 10.33 10.62 41,361 +0.04(+0.40%)
Jul 25, 2002 10.63 10.77 10.19 10.58 112,651 -0.08(-0.80%)
Jul 24, 2002 9.421 10.72 9.329 10.66 213,162 +0.71(+7.12%)
Jul 23, 2002 10.38 10.38 9.903 9.953 106,863 -0.46(-4.42%)
Jul 22, 2002 10.63 10.76 9.967 10.41 104,887 -0.25(-2.33%)
Jul 19, 2002 10.94 10.98 10.55 10.66 118,298 -0.97(-8.34%)
Jul 17, 2002 11.40 11.67 10.98 11.63 89,217 -0.55(-4.53%)
Jul 12, 2002 12.26 12.61 12.09 12.18 103,616 -0.11(-0.86%)
Jul 11, 2002 12.64 12.64 12.29 12.29 107,004 -0.32(-2.53%)
Jul 10, 2002 12.78 12.86 12.57 12.61 106,722 -0.43(-3.26%)
Jul 09, 2002 12.96 13.03 12.96 13.03 132,132 +0.07(+0.55%)
Jul 08, 2002 12.74 12.96 12.74 12.96 101,640 +0.19(+1.50%)
Jul 05, 2002 12.40 12.91 12.40 12.77 35,997 +0.30(+2.44%)
Jul 04, 2002 12.45 12.62 12.18 12.47 105,875 +0.00(+0.00%)
Jul 03, 2002 12.45 12.62 12.18 12.47 105,875 -0.02(-0.17%)
Jul 02, 2002 12.72 12.72 12.36 12.49 82,582 -0.16(-1.23%)
Jul 01, 2002 12.89 12.93 12.41 12.64 169,824 -0.18(-1.38%)
Jun 28, 2002 12.79 12.93 12.72 12.82 266,100 +0.18(+1.40%)
Jun 27, 2002 12.54 12.75 12.33 12.64 366,611 -0.11(-0.83%)
Jun 26, 2002 12.93 13.03 12.75 12.75 283,181 -0.28(-2.17%)
Jun 25, 2002 13.46 13.70 12.93 13.03 353,906 -0.25(-1.87%)
Jun 21, 2002 13.11 13.25 13.11 13.28 312,120 +0.35(+2.68%)
Jun 20, 2002 12.79 13.03 12.69 12.94 108,698 +0.26(+2.01%)
Jun 19, 2002 12.55 12.83 12.40 12.68 131,285 +0.07(+0.56%)
Jun 18, 2002 12.64 12.93 12.43 12.61 158,389 -0.10(-0.78%)
Jun 17, 2002 12.11 12.77 12.01 12.71 133,261 +0.62(+5.16%)
Jun 14, 2002 12.15 12.33 11.76 12.09 192,834 -0.59(-4.69%)
Jun 12, 2002 12.64 12.82 12.40 12.68 123,380 -0.04(-0.33%)
Jun 11, 2002 12.29 12.84 12.29 12.72 136,085 +0.26(+2.05%)
Jun 10, 2002 12.37 12.78 12.33 12.47 152,601 -0.01(-0.06%)
Jun 07, 2002 12.29 12.61 12.12 12.47 129,732 +0.22(+1.79%)
Jun 06, 2002 12.64 12.64 12.18 12.26 136,649 -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.