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%)
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.