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: 4:10 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 (%)
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%)
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.