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 (%)
Feb 28, 2003 9.214 9.327 9.072 9.256 97,938 +0.11(+1.24%)
Feb 27, 2003 8.995 9.150 8.832 9.143 57,885 +0.22(+2.45%)
Feb 26, 2003 9.178 9.178 8.903 8.924 134,453 -0.29(-3.14%)
Feb 25, 2003 9.199 9.235 9.108 9.214 120,017 +0.01(+0.15%)
Feb 24, 2003 9.327 9.426 9.185 9.199 123,980 -0.11(-1.21%)
Feb 21, 2003 9.185 9.376 9.115 9.312 112,941 +0.16(+1.78%)
Feb 20, 2003 9.185 9.221 9.150 9.150 29,296 -0.04(-0.38%)
Feb 19, 2003 9.291 9.312 9.136 9.185 63,122 -0.11(-1.14%)
Feb 18, 2003 9.185 9.362 9.058 9.291 112,091 -0.04(-0.38%)
Feb 14, 2003 9.369 9.397 9.171 9.327 113,790 -0.04(-0.45%)
Feb 13, 2003 9.376 9.411 9.291 9.369 97,231 -0.01(-0.15%)
Feb 12, 2003 9.291 9.397 9.256 9.383 113,790 +0.16(+1.76%)
Feb 11, 2003 9.327 9.475 9.115 9.221 95,815 -0.11(-1.21%)
Feb 10, 2003 9.079 9.411 9.016 9.334 84,635 +0.22(+2.40%)
Feb 07, 2003 9.383 9.383 9.086 9.115 103,883 -0.28(-3.01%)
Feb 06, 2003 9.397 9.532 9.362 9.397 254,188 -0.03(-0.30%)
Feb 05, 2003 9.701 9.751 9.390 9.426 190,924 -0.28(-2.84%)
Feb 04, 2003 9.574 9.842 9.503 9.701 179,601 +0.06(+0.59%)
Feb 03, 2003 9.623 9.645 9.468 9.645 132,189 +0.09(+0.96%)
Jan 31, 2003 9.185 9.687 9.185 9.553 141,671 +0.37(+4.00%)
Jan 30, 2003 9.574 9.574 9.185 9.185 60,150 -0.32(-3.35%)
Jan 29, 2003 9.447 9.546 9.207 9.503 89,022 +0.09(+0.98%)
Jan 28, 2003 9.383 9.475 9.221 9.411 88,456 +0.07(+0.76%)
Jan 27, 2003 9.680 9.722 9.221 9.341 201,963 -0.41(-4.20%)
Jan 24, 2003 9.842 9.892 9.680 9.751 123,555 -0.06(-0.58%)
Jan 23, 2003 9.715 9.821 9.609 9.807 142,662 +0.02(+0.22%)
Jan 22, 2003 9.630 9.786 9.588 9.786 150,305 +0.05(+0.51%)
Jan 21, 2003 9.786 9.814 9.609 9.736 181,441 -0.08(-0.86%)
Jan 17, 2003 9.659 9.864 9.659 9.821 111,242 +0.09(+0.94%)
Jan 16, 2003 9.751 9.821 9.553 9.729 206,492 -0.08(-0.79%)
Jan 15, 2003 9.821 9.977 9.751 9.807 159,929 -0.08(-0.86%)
Jan 14, 2003 9.857 9.941 9.821 9.892 207,766 -0.01(-0.07%)
Jan 13, 2003 9.786 10.06 9.751 9.899 93,834 +0.16(+1.60%)
Jan 10, 2003 9.857 9.970 9.729 9.743 147,757 -0.11(-1.15%)
Jan 09, 2003 9.736 10.00 9.736 9.857 122,282 +0.09(+0.94%)
Jan 08, 2003 9.645 9.892 9.645 9.765 151,861 +0.08(+0.88%)
Jan 07, 2003 9.687 9.687 9.418 9.680 157,381 -0.04(-0.36%)
Jan 06, 2003 10.21 10.24 9.715 9.715 353,118 -0.32(-3.17%)
Jan 03, 2003 10.03 10.23 9.800 10.03 203,237 +0.04(+0.42%)
Jan 02, 2003 9.623 9.991 9.581 9.991 82,370 +0.37(+3.82%)
Dec 31, 2002 9.574 9.793 9.263 9.623 164,033 +0.01(+0.15%)
Dec 30, 2002 9.397 9.609 9.327 9.609 137,708 +0.25(+2.64%)
Dec 27, 2002 9.553 9.553 9.341 9.362 70,057 -0.12(-1.27%)
Dec 26, 2002 9.433 9.532 9.327 9.482 63,122 +0.05(+0.52%)
Dec 24, 2002 9.468 9.468 9.369 9.433 44,157 -0.11(-1.11%)
Dec 23, 2002 9.433 9.574 9.362 9.539 113,648 +0.06(+0.60%)
Dec 20, 2002 9.426 9.524 9.362 9.482 149,314 +0.12(+1.28%)
Dec 19, 2002 9.270 9.433 9.270 9.362 54,064 +0.08(+0.91%)
Dec 18, 2002 9.539 9.560 9.178 9.277 235,647 -0.28(-2.88%)
Dec 17, 2002 9.539 9.666 9.539 9.553 107,987 +0.01(+0.15%)
Dec 16, 2002 9.362 9.673 9.362 9.539 124,122 +0.18(+1.89%)
Dec 13, 2002 9.503 9.517 9.334 9.362 96,382 -0.21(-2.21%)
Dec 12, 2002 9.397 9.743 9.397 9.574 174,931 +0.18(+1.88%)
Dec 11, 2002 9.143 9.609 9.079 9.397 234,374 +0.18(+1.99%)
Dec 10, 2002 8.846 9.214 8.846 9.214 154,267 +0.35(+3.90%)
Dec 09, 2002 8.889 8.952 8.761 8.867 228,712 -0.09(-1.03%)
Dec 06, 2002 8.987 9.044 8.832 8.959 163,892 -0.08(-0.94%)
Dec 05, 2002 9.009 9.079 8.973 9.044 116,337 +0.06(+0.63%)
Dec 04, 2002 8.903 9.101 8.867 8.987 166,014 +0.08(+0.95%)
Dec 03, 2002 8.846 9.044 8.846 8.903 98,505 +0.00(+0.00%)
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.