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

Griffon Corp (NY: GFF )

66.39 +1.35 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 8.938 8.938 8.797 8.797 69,066 -0.11(-1.19%)
Nov 27, 2002 8.889 8.931 8.832 8.903 150,729 +0.04(+0.40%)
Nov 26, 2002 8.973 8.973 8.776 8.867 71,897 -0.11(-1.18%)
Nov 25, 2002 8.797 9.009 8.797 8.973 113,648 +0.21(+2.42%)
Nov 22, 2002 8.889 8.889 8.691 8.761 97,514 -0.06(-0.64%)
Nov 21, 2002 8.747 8.846 8.585 8.818 89,447 +0.14(+1.63%)
Nov 20, 2002 8.514 8.677 8.443 8.677 142,379 +0.09(+1.07%)
Nov 19, 2002 8.726 8.980 8.549 8.585 114,497 -0.16(-1.86%)
Nov 18, 2002 8.881 9.002 8.620 8.747 112,375 -0.08(-0.88%)
Nov 15, 2002 8.776 8.973 8.691 8.825 76,284 +0.03(+0.32%)
Nov 14, 2002 8.620 8.797 8.620 8.797 129,783 +0.24(+2.81%)
Nov 13, 2002 8.613 8.670 8.479 8.556 129,075 +0.01(+0.17%)
Nov 12, 2002 8.571 8.790 8.408 8.542 231,118 -0.02(-0.25%)
Nov 11, 2002 9.115 9.115 8.556 8.564 153,277 -0.61(-6.63%)
Nov 08, 2002 9.101 9.228 8.973 9.171 158,655 +0.04(+0.39%)
Nov 07, 2002 8.945 9.235 8.627 9.136 164,458 +0.13(+1.41%)
Nov 06, 2002 8.302 9.009 8.133 9.009 331,180 +0.73(+8.88%)
Nov 05, 2002 8.429 8.472 8.182 8.274 98,222 -0.10(-1.18%)
Nov 04, 2002 8.231 8.429 8.217 8.373 82,653 +0.14(+1.72%)
Nov 01, 2002 8.196 8.387 8.140 8.231 119,026 +0.07(+0.87%)
Oct 31, 2002 8.196 8.260 8.055 8.161 60,858 +0.00(+0.00%)
Oct 30, 2002 8.125 8.267 8.090 8.161 195,594 +0.02(+0.26%)
Oct 29, 2002 7.984 8.140 7.935 8.140 90,154 +0.16(+1.95%)
Oct 28, 2002 8.012 8.048 7.871 7.984 99,212 -0.01(-0.09%)
Oct 25, 2002 7.878 8.076 7.659 7.991 85,625 +0.13(+1.62%)
Oct 24, 2002 7.998 8.111 7.786 7.864 63,971 -0.08(-1.07%)
Oct 23, 2002 7.737 7.991 7.617 7.949 77,700 +0.21(+2.74%)
Oct 22, 2002 7.977 7.977 7.680 7.737 88,173 -0.24(-3.01%)
Oct 21, 2002 7.596 7.998 7.596 7.977 35,524 +0.31(+4.06%)
Oct 18, 2002 7.843 7.843 7.454 7.666 92,560 -0.11(-1.36%)
Oct 17, 2002 7.779 8.111 7.631 7.772 131,057 +0.06(+0.82%)
Oct 16, 2002 7.702 7.829 7.546 7.709 509,508 -0.03(-0.37%)
Oct 15, 2002 7.468 7.822 7.468 7.737 88,173 +0.29(+3.89%)
Oct 14, 2002 7.454 7.468 7.256 7.447 86,191 -0.04(-0.57%)
Oct 11, 2002 7.256 7.772 7.256 7.490 135,444 +0.23(+3.21%)
Oct 10, 2002 7.278 7.433 7.235 7.256 107,987 -0.06(-0.87%)
Oct 09, 2002 7.384 7.525 7.235 7.320 124,688 -0.11(-1.43%)
Oct 08, 2002 7.207 7.553 7.207 7.426 106,006 +0.15(+2.04%)
Oct 07, 2002 7.327 7.348 7.207 7.278 86,758 -0.09(-1.25%)
Oct 04, 2002 7.447 7.596 7.143 7.369 105,156 -0.06(-0.76%)
Oct 03, 2002 7.490 7.808 7.426 7.426 113,507 -0.06(-0.85%)
Oct 02, 2002 7.666 7.878 7.490 7.490 14,153 -0.21(-2.75%)
Oct 01, 2002 7.525 7.822 7.440 7.702 750,110 +0.18(+2.35%)
Sep 30, 2002 7.843 7.850 7.447 7.525 574,188 -0.35(-4.48%)
Sep 27, 2002 7.913 8.012 7.843 7.878 203,237 -0.04(-0.45%)
Sep 26, 2002 7.984 8.090 7.772 7.913 172,383 -0.01(-0.09%)
Sep 25, 2002 7.913 7.984 7.885 7.921 387,085 +0.06(+0.81%)
Sep 24, 2002 7.843 7.949 7.758 7.857 353,825 +0.04(+0.45%)
Sep 23, 2002 7.737 7.857 7.631 7.822 150,305 +0.16(+2.03%)
Sep 20, 2002 7.984 8.005 7.666 7.666 56,612 -0.21(-2.69%)
Sep 19, 2002 7.808 7.984 7.779 7.878 134,453 +0.00(+0.00%)
Sep 18, 2002 8.231 8.267 7.850 7.878 369,960 -0.39(-4.70%)
Sep 17, 2002 8.267 8.408 8.217 8.267 147,899 +0.00(+0.00%)
Sep 16, 2002 8.528 8.571 8.267 8.267 135,869 -0.19(-2.26%)
Sep 13, 2002 8.337 8.479 8.288 8.458 102,184 +0.11(+1.35%)
Sep 12, 2002 8.465 8.479 8.323 8.345 84,068 -0.12(-1.42%)
Sep 11, 2002 8.500 8.564 8.450 8.465 102,467 -0.01(-0.17%)
Sep 10, 2002 8.373 8.549 8.337 8.479 361,751 +0.14(+1.69%)
Sep 09, 2002 7.949 8.373 7.949 8.337 510,924 +0.28(+3.51%)
Sep 06, 2002 7.808 8.133 7.737 8.055 220,221 +0.30(+3.92%)
Sep 05, 2002 7.772 8.140 7.751 7.751 288,863 -0.08(-1.08%)
Sep 04, 2002 7.913 8.055 7.723 7.836 381,565 -0.15(-1.86%)
Sep 03, 2002 8.019 8.055 7.808 7.984 167,996 -0.28(-3.42%)
Aug 30, 2002 8.055 8.337 8.055 8.267 191,348 +0.23(+2.90%)
Aug 29, 2002 8.302 8.337 7.970 8.034 449,358 -0.29(-3.48%)
Aug 28, 2002 8.429 8.450 8.125 8.323 99,071 -0.14(-1.67%)
Aug 27, 2002 8.443 8.549 8.323 8.465 42,459 +0.20(+2.39%)
Aug 26, 2002 8.549 8.578 8.267 8.267 263,104 -0.27(-3.15%)
Aug 23, 2002 8.776 8.832 8.493 8.535 232,958 -0.30(-3.44%)
Aug 22, 2002 8.903 9.185 8.747 8.839 496,346 +0.01(+0.08%)
Aug 21, 2002 8.450 8.931 8.345 8.832 405,908 +0.45(+5.40%)
Aug 20, 2002 8.479 8.500 8.196 8.380 214,276 +0.29(+3.58%)
Aug 16, 2002 7.906 8.196 7.815 8.090 313,348 +0.25(+3.25%)
Aug 15, 2002 8.366 8.373 7.829 7.836 788,606 -0.49(-5.94%)
Aug 14, 2002 9.150 9.256 8.161 8.330 518,142 -0.75(-8.25%)
Aug 13, 2002 9.532 9.602 9.079 9.079 136,718 -0.52(-5.45%)
Aug 12, 2002 9.235 9.701 9.185 9.602 130,066 +0.44(+4.78%)
Aug 07, 2002 9.567 9.567 9.129 9.164 215,975 -0.33(-3.50%)
Aug 06, 2002 9.362 9.680 9.327 9.496 366,280 +0.28(+3.07%)
Aug 05, 2002 9.150 9.362 8.889 9.214 207,200 +0.09(+1.01%)
Aug 02, 2002 10.84 10.84 8.486 9.122 711,331 -1.72(-15.84%)
Aug 01, 2002 10.73 11.13 10.67 10.84 198,142 +0.17(+1.59%)
Jul 31, 2002 11.16 11.16 10.63 10.67 101,335 -0.42(-3.82%)
Jul 30, 2002 10.80 11.22 10.53 11.09 72,746 +0.18(+1.68%)
Jul 29, 2002 10.63 11.07 10.63 10.91 93,693 +0.32(+3.00%)
Jul 26, 2002 10.59 10.60 10.30 10.59 41,468 +0.04(+0.40%)
Jul 25, 2002 10.60 10.74 10.16 10.55 112,941 -0.08(-0.80%)
Jul 24, 2002 9.397 10.70 9.305 10.63 213,710 +0.71(+7.12%)
Jul 23, 2002 10.35 10.35 9.878 9.927 107,138 -0.46(-4.42%)
Jul 22, 2002 10.61 10.73 9.941 10.39 105,156 -0.25(-2.33%)
Jul 19, 2002 10.92 10.95 10.53 10.63 118,602 -0.97(-8.34%)
Jul 17, 2002 11.38 11.64 10.95 11.60 89,447 -0.55(-4.53%)
Jul 12, 2002 12.22 12.58 12.06 12.15 103,883 -0.11(-0.86%)
Jul 11, 2002 12.61 12.61 12.26 12.26 107,279 -0.32(-2.53%)
Jul 10, 2002 12.75 12.82 12.54 12.58 106,996 -0.42(-3.26%)
Jul 09, 2002 12.93 13.00 12.93 13.00 132,472 +0.07(+0.55%)
Jul 08, 2002 12.70 12.93 12.70 12.93 101,901 +0.19(+1.50%)
Jul 05, 2002 12.36 12.87 12.36 12.74 36,090 +0.30(+2.44%)
Jul 04, 2002 12.42 12.59 12.15 12.44 106,147 +0.00(+0.00%)
Jul 03, 2002 12.42 12.59 12.15 12.44 106,147 -0.02(-0.17%)
Jul 02, 2002 12.68 12.68 12.33 12.46 82,795 -0.16(-1.23%)
Jul 01, 2002 12.86 12.89 12.38 12.61 170,260 -0.18(-1.38%)
Jun 28, 2002 12.75 12.89 12.68 12.79 266,784 +0.18(+1.40%)
Jun 27, 2002 12.51 12.72 12.29 12.61 367,554 -0.11(-0.83%)
Jun 26, 2002 12.89 13.00 12.72 12.72 283,909 -0.28(-2.17%)
Jun 25, 2002 13.42 13.66 12.89 13.00 354,816 -0.25(-1.87%)
Jun 21, 2002 13.07 13.21 13.07 13.25 312,923 +0.35(+2.68%)
Jun 20, 2002 12.75 13.00 12.66 12.90 108,978 +0.25(+2.01%)
Jun 19, 2002 12.52 12.80 12.36 12.65 131,623 +0.07(+0.56%)
Jun 18, 2002 12.61 12.89 12.40 12.58 158,796 -0.10(-0.78%)
Jun 17, 2002 12.08 12.73 11.98 12.68 133,604 +0.62(+5.16%)
Jun 14, 2002 12.12 12.29 11.73 12.05 193,330 -0.59(-4.69%)
Jun 12, 2002 12.61 12.79 12.36 12.65 123,697 -0.04(-0.33%)
Jun 11, 2002 12.26 12.81 12.26 12.69 136,435 +0.25(+2.05%)
Jun 10, 2002 12.34 12.75 12.29 12.44 152,994 -0.01(-0.06%)
Jun 07, 2002 12.26 12.58 12.09 12.44 130,066 +0.22(+1.79%)
Jun 06, 2002 12.61 12.61 12.15 12.22 137,001 -0.42(-3.35%)
Jun 05, 2002 11.98 12.72 11.98 12.65 156,390 +0.42(+3.47%)
May 31, 2002 12.54 13.25 12.22 12.22 203,945 -0.85(-6.49%)
May 28, 2002 13.57 13.57 12.87 13.07 125,678 -0.49(-3.65%)
May 27, 2002 13.55 13.92 13.19 13.57 160,919 +0.00(+0.00%)
May 24, 2002 13.55 13.92 13.19 13.57 158,655 -0.04(-0.26%)
May 23, 2002 12.93 13.67 12.83 13.60 135,585 +0.67(+5.19%)
May 22, 2002 13.32 13.32 12.80 12.93 102,750 -0.42(-3.17%)
May 21, 2002 13.39 13.57 13.25 13.35 114,073 -0.11(-0.79%)
May 20, 2002 13.39 13.46 13.21 13.46 69,774 +0.10(+0.74%)
May 17, 2002 13.35 13.40 13.13 13.36 218,239 -0.17(-1.25%)
May 16, 2002 13.99 14.00 13.42 13.53 106,430 -0.45(-3.18%)
May 15, 2002 13.94 14.08 13.87 13.98 167,996 +0.04(+0.25%)
May 14, 2002 13.46 13.94 13.26 13.94 115,913 +0.45(+3.30%)
May 13, 2002 13.53 13.65 13.28 13.50 126,386 -0.04(-0.26%)
May 10, 2002 13.81 13.81 13.40 13.53 132,472 -0.28(-2.05%)
May 09, 2002 13.95 14.01 13.71 13.81 138,982 -0.17(-1.21%)
May 08, 2002 13.99 14.12 13.88 13.98 371,516 +0.05(+0.36%)
May 07, 2002 13.62 14.06 13.62 13.93 91,711 +0.14(+1.02%)
May 06, 2002 13.99 14.12 13.78 13.79 165,873 -0.20(-1.41%)
May 03, 2002 13.64 13.99 13.64 13.99 184,130 +0.42(+3.12%)
May 02, 2002 13.36 13.59 13.14 13.57 472,003 +0.20(+1.48%)
May 01, 2002 13.60 13.64 13.21 13.37 570,083 -0.20(-1.46%)
Apr 30, 2002 14.06 14.56 13.57 13.57 507,244 -0.55(-3.90%)
Apr 29, 2002 14.13 14.17 13.81 14.12 161,061 -0.01(-0.10%)
Apr 26, 2002 14.13 14.42 13.99 14.13 324,811 +0.00(+0.00%)
Apr 25, 2002 14.12 14.20 14.05 14.13 198,142 +0.02(+0.15%)
Apr 24, 2002 14.10 14.19 14.03 14.11 237,770 +0.01(+0.10%)
Apr 23, 2002 14.01 14.14 13.97 14.10 424,449 +0.14(+1.01%)
Apr 22, 2002 13.81 13.96 13.75 13.95 191,631 +0.14(+1.02%)
Apr 19, 2002 13.67 13.91 13.66 13.81 327,359 +0.23(+1.66%)
Apr 18, 2002 13.92 13.92 13.49 13.59 121,432 -0.30(-2.14%)
Apr 17, 2002 13.58 14.02 13.42 13.88 365,855 +0.32(+2.34%)
Apr 16, 2002 13.28 13.60 13.18 13.57 181,441 +0.28(+2.13%)
Apr 15, 2002 13.68 13.68 13.07 13.28 245,696 -0.32(-2.39%)
Apr 12, 2002 13.53 13.69 13.30 13.61 369,110 +0.04(+0.26%)
Apr 11, 2002 13.52 13.74 13.51 13.57 210,172 +0.06(+0.47%)
Apr 10, 2002 13.08 13.64 13.08 13.51 206,351 +0.43(+3.30%)
Apr 09, 2002 12.87 13.34 12.87 13.08 199,416 +0.21(+1.65%)
Apr 08, 2002 12.65 12.93 12.54 12.87 152,145 +0.22(+1.73%)
Apr 05, 2002 12.58 12.89 12.58 12.65 227,863 +0.07(+0.56%)
Apr 04, 2002 12.58 12.86 12.19 12.58 321,132 +0.32(+2.59%)
Apr 03, 2002 11.45 12.33 11.44 12.26 219,796 +0.78(+6.84%)
Apr 02, 2002 11.46 11.55 11.40 11.47 465,493 -0.01(-0.06%)
Apr 01, 2002 11.80 11.80 11.23 11.48 278,814 -0.35(-2.99%)
Mar 29, 2002 11.76 11.87 11.70 11.83 257,160 +0.00(+0.00%)
Mar 28, 2002 11.76 11.87 11.70 11.83 257,160 +0.07(+0.60%)
Mar 27, 2002 11.94 12.10 11.73 11.76 385,953 -0.18(-1.48%)
Mar 26, 2002 11.66 11.94 11.66 11.94 222,485 +0.28(+2.42%)
Mar 25, 2002 11.92 11.94 11.38 11.66 293,109 -0.25(-2.13%)
Mar 22, 2002 12.14 12.19 11.73 11.91 239,752 -0.22(-1.81%)
Mar 21, 2002 12.58 12.58 12.08 12.13 315,187 -0.45(-3.54%)
Mar 20, 2002 12.72 12.88 12.54 12.58 148,889 -0.41(-3.16%)
Mar 19, 2002 12.54 13.07 12.53 12.99 214,984 +0.48(+3.84%)
Mar 18, 2002 12.20 12.61 12.11 12.51 268,907 +0.30(+2.43%)
Mar 15, 2002 12.05 12.23 12.01 12.21 162,759 -0.11(-0.86%)
Mar 14, 2002 12.82 12.93 12.17 12.32 138,558 -0.48(-3.76%)
Mar 13, 2002 12.51 12.92 12.51 12.80 278,814 +0.29(+2.32%)
Mar 12, 2002 12.19 12.55 12.14 12.51 269,332 -0.18(-1.39%)
Mar 11, 2002 12.99 13.04 12.54 12.68 680,052 -0.37(-2.87%)
Mar 08, 2002 13.07 13.15 12.85 13.06 238,478 -0.01(-0.11%)
Mar 07, 2002 13.14 13.23 12.82 13.07 246,970 -0.14(-1.07%)
Mar 06, 2002 13.00 13.39 12.68 13.21 442,282 +0.23(+1.74%)
Mar 05, 2002 13.53 13.53 12.64 12.99 739,071 -0.72(-5.26%)
Mar 04, 2002 13.67 13.84 13.58 13.71 341,512 +0.16(+1.15%)
Mar 01, 2002 13.35 13.78 13.35 13.55 638,726 +0.23(+1.75%)
Feb 28, 2002 13.04 13.39 12.86 13.32 522,671 +0.25(+1.89%)
Feb 27, 2002 12.94 13.21 12.33 13.07 369,960 +0.13(+1.04%)
Feb 26, 2002 13.04 13.21 12.93 12.94 575,320 -0.09(-0.70%)
Feb 25, 2002 12.17 13.03 12.14 13.03 874,515 +0.93(+7.65%)
Feb 22, 2002 12.08 12.15 11.88 12.10 132,613 +0.02(+0.18%)
Feb 21, 2002 11.87 12.14 11.87 12.08 402,795 +0.29(+2.46%)
Feb 20, 2002 11.97 12.08 11.74 11.79 215,833 -0.21(-1.77%)
Feb 19, 2002 12.36 12.38 11.83 12.00 215,409 -0.22(-1.79%)
Feb 18, 2002 11.92 12.47 11.48 12.22 268,199 +0.00(+0.00%)
Feb 15, 2002 11.92 12.47 11.48 12.22 268,199 +0.37(+3.16%)
Feb 14, 2002 12.29 12.61 11.84 11.85 259,000 -0.52(-4.17%)
Feb 13, 2002 12.26 12.58 12.26 12.36 245,696 +0.13(+1.04%)
Feb 12, 2002 12.29 12.36 12.19 12.24 339,955 -0.09(-0.74%)
Feb 11, 2002 11.66 12.58 11.66 12.33 939,619 +0.52(+4.37%)
Feb 08, 2002 11.66 11.90 11.57 11.81 156,532 +0.12(+1.03%)
Feb 07, 2002 11.76 11.96 11.59 11.69 612,118 -0.04(-0.30%)
Feb 06, 2002 10.88 11.73 10.82 11.73 957,027 +0.93(+8.57%)
Feb 05, 2002 10.67 10.91 10.66 10.80 381,565 +0.13(+1.26%)
Feb 04, 2002 11.10 11.11 10.39 10.67 356,939 -0.44(-3.94%)
Feb 01, 2002 11.15 11.30 11.08 11.11 338,115 +0.00(+0.00%)
Jan 31, 2002 10.99 11.15 10.95 11.11 168,562 +0.15(+1.35%)
Jan 30, 2002 10.88 11.03 10.82 10.96 178,469 -0.01(-0.13%)
Jan 29, 2002 10.60 11.09 10.57 10.97 408,314 +0.41(+3.88%)
Jan 28, 2002 10.35 10.61 10.30 10.56 278,248 +0.27(+2.61%)
Jan 25, 2002 10.17 10.32 10.14 10.29 88,173 +0.13(+1.32%)
Jan 24, 2002 10.21 10.25 10.09 10.16 153,843 -0.01(-0.14%)
Jan 23, 2002 10.27 10.28 9.963 10.17 245,413 -0.07(-0.69%)
Jan 22, 2002 10.53 10.58 10.12 10.25 177,620 -0.28(-2.68%)
Jan 21, 2002 10.46 10.63 10.37 10.53 255,603 +0.00(+0.00%)
Jan 18, 2002 10.46 10.63 10.37 10.53 141,530 +0.04(+0.34%)
Jan 17, 2002 10.35 10.53 10.18 10.49 80,389 +0.14(+1.37%)
Jan 16, 2002 10.39 10.42 10.17 10.35 128,651 -0.21(-2.01%)
Jan 15, 2002 10.35 10.60 10.35 10.56 265,510 +0.21(+2.05%)
Jan 14, 2002 9.977 10.59 9.899 10.35 295,373 +0.16(+1.52%)
Jan 11, 2002 10.13 10.32 10.12 10.20 122,140 +0.06(+0.63%)
Jan 10, 2002 10.21 10.21 9.828 10.13 88,173 -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.