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 (%)
Apr 30, 2003 9.553 9.623 9.468 9.623 250,508 +0.04(+0.37%)
Apr 29, 2003 9.779 9.906 9.503 9.588 184,838 -0.30(-3.00%)
Apr 28, 2003 9.694 9.948 9.694 9.885 85,484 +0.20(+2.12%)
Apr 25, 2003 9.800 9.998 9.616 9.680 89,730 -0.19(-1.93%)
Apr 24, 2003 9.793 10.21 9.765 9.871 135,302 +0.11(+1.16%)
Apr 23, 2003 9.680 9.835 9.673 9.758 85,484 +0.08(+0.80%)
Apr 22, 2003 9.560 9.708 9.539 9.680 240,035 +0.06(+0.59%)
Apr 21, 2003 9.595 9.645 9.468 9.623 203,662 +0.02(+0.22%)
Apr 17, 2003 9.645 9.645 9.539 9.602 200,972 -0.05(-0.51%)
Apr 16, 2003 9.814 9.849 9.574 9.652 58,451 -0.13(-1.30%)
Apr 15, 2003 9.680 9.779 9.616 9.779 93,268 +0.10(+1.02%)
Apr 14, 2003 9.645 9.680 9.503 9.680 51,517 +0.04(+0.37%)
Apr 11, 2003 9.680 9.680 9.397 9.645 65,811 +0.04(+0.37%)
Apr 10, 2003 9.609 9.666 9.447 9.609 56,753 -0.02(-0.22%)
Apr 09, 2003 9.630 9.793 9.581 9.630 155,966 -0.02(-0.22%)
Apr 08, 2003 9.687 9.736 9.602 9.652 146,200 -0.07(-0.73%)
Apr 07, 2003 9.715 9.821 9.680 9.722 153,135 +0.08(+0.81%)
Apr 04, 2003 9.673 9.729 9.581 9.645 84,493 -0.06(-0.66%)
Apr 03, 2003 9.680 9.892 9.680 9.708 148,465 +0.04(+0.44%)
Apr 02, 2003 9.397 9.715 9.397 9.666 125,537 +0.31(+3.32%)
Apr 01, 2003 9.115 9.390 9.079 9.355 182,432 +0.24(+2.64%)
Mar 31, 2003 9.171 9.355 9.079 9.115 142,520 -0.13(-1.38%)
Mar 28, 2003 9.256 9.334 9.199 9.242 86,333 -0.07(-0.76%)
Mar 27, 2003 9.235 9.327 9.136 9.312 94,966 +0.01(+0.08%)
Mar 26, 2003 9.221 9.397 9.178 9.305 128,084 +0.01(+0.15%)
Mar 25, 2003 9.044 9.291 9.009 9.291 150,163 +0.12(+1.31%)
Mar 24, 2003 9.044 9.178 8.881 9.171 167,713 -0.23(-2.41%)
Mar 21, 2003 9.291 9.489 9.221 9.397 137,992 +0.11(+1.14%)
Mar 20, 2003 9.270 9.291 9.185 9.291 66,943 -0.03(-0.30%)
Mar 19, 2003 9.291 9.376 9.207 9.320 102,609 -0.01(-0.08%)
Mar 18, 2003 9.256 9.327 9.136 9.327 102,750 +0.04(+0.38%)
Mar 17, 2003 9.327 9.397 9.192 9.291 100,628 -0.07(-0.75%)
Mar 14, 2003 9.235 9.362 9.129 9.362 128,226 +0.13(+1.38%)
Mar 13, 2003 8.987 9.284 8.945 9.235 95,391 +0.25(+2.75%)
Mar 12, 2003 8.691 9.058 8.691 8.987 99,778 +0.23(+2.58%)
Mar 11, 2003 8.761 8.832 8.684 8.761 55,055 +0.00(+0.00%)
Mar 10, 2003 9.150 9.150 8.620 8.761 125,112 -0.44(-4.76%)
Mar 07, 2003 9.115 9.291 9.044 9.199 118,885 +0.08(+0.93%)
Mar 06, 2003 9.079 9.171 9.044 9.115 65,528 +0.01(+0.16%)
Mar 05, 2003 9.185 9.256 9.044 9.101 52,790 -0.10(-1.08%)
Mar 04, 2003 9.355 9.355 9.115 9.199 71,189 -0.23(-2.40%)
Mar 03, 2003 9.291 9.475 9.242 9.426 108,270 +0.17(+1.83%)
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%)
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.