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

Griffon Corp (NY: GFF )

69.48 +0.48 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 8.916 8.916 8.776 8.776 69,233 -0.11(-1.19%)
Nov 27, 2002 8.867 8.909 8.811 8.881 151,093 +0.04(+0.40%)
Nov 26, 2002 8.952 8.952 8.754 8.846 72,070 -0.11(-1.18%)
Nov 25, 2002 8.776 8.987 8.776 8.952 113,923 +0.21(+2.42%)
Nov 22, 2002 8.867 8.867 8.670 8.740 97,749 -0.06(-0.64%)
Nov 21, 2002 8.726 8.825 8.564 8.797 89,663 +0.14(+1.63%)
Nov 20, 2002 8.494 8.656 8.423 8.656 142,723 +0.09(+1.07%)
Nov 19, 2002 8.705 8.959 8.529 8.564 114,774 -0.16(-1.86%)
Nov 18, 2002 8.860 8.980 8.599 8.726 112,646 -0.08(-0.88%)
Nov 15, 2002 8.754 8.952 8.670 8.804 76,469 +0.03(+0.32%)
Nov 14, 2002 8.599 8.776 8.599 8.776 130,096 +0.24(+2.81%)
Nov 13, 2002 8.592 8.649 8.458 8.536 129,387 +0.01(+0.17%)
Nov 12, 2002 8.550 8.768 8.388 8.522 231,676 -0.02(-0.25%)
Nov 11, 2002 9.093 9.093 8.536 8.543 153,647 -0.61(-6.63%)
Nov 08, 2002 9.079 9.205 8.952 9.149 159,038 +0.04(+0.39%)
Nov 07, 2002 8.924 9.213 8.606 9.114 164,855 +0.13(+1.41%)
Nov 06, 2002 8.282 8.987 8.113 8.987 331,980 +0.73(+8.88%)
Nov 05, 2002 8.409 8.451 8.162 8.254 98,459 -0.10(-1.18%)
Nov 04, 2002 8.212 8.409 8.198 8.353 82,853 +0.14(+1.72%)
Nov 01, 2002 8.176 8.367 8.120 8.212 119,314 +0.07(+0.87%)
Oct 31, 2002 8.176 8.240 8.035 8.141 61,004 +0.00(+0.00%)
Oct 30, 2002 8.106 8.247 8.071 8.141 196,067 +0.02(+0.26%)
Oct 29, 2002 7.965 8.120 7.916 8.120 90,372 +0.16(+1.95%)
Oct 28, 2002 7.993 8.028 7.852 7.965 99,452 -0.01(-0.09%)
Oct 25, 2002 7.859 8.057 7.641 7.972 85,832 +0.13(+1.62%)
Oct 24, 2002 7.979 8.092 7.768 7.845 64,126 -0.08(-1.07%)
Oct 23, 2002 7.718 7.972 7.598 7.930 77,887 +0.21(+2.74%)
Oct 22, 2002 7.958 7.958 7.662 7.718 88,386 -0.24(-3.01%)
Oct 21, 2002 7.577 7.979 7.577 7.958 35,609 +0.31(+4.06%)
Oct 18, 2002 7.824 7.824 7.436 7.648 92,784 -0.11(-1.36%)
Oct 17, 2002 7.761 8.092 7.612 7.753 131,373 +0.06(+0.82%)
Oct 16, 2002 7.683 7.810 7.528 7.690 510,739 -0.03(-0.37%)
Oct 15, 2002 7.450 7.803 7.450 7.718 88,386 +0.29(+3.89%)
Oct 14, 2002 7.436 7.450 7.239 7.429 86,400 -0.04(-0.57%)
Oct 11, 2002 7.239 7.753 7.239 7.472 135,771 +0.23(+3.21%)
Oct 10, 2002 7.260 7.415 7.218 7.239 108,248 -0.06(-0.87%)
Oct 09, 2002 7.366 7.507 7.218 7.302 124,989 -0.11(-1.43%)
Oct 08, 2002 7.190 7.535 7.190 7.408 106,262 +0.15(+2.04%)
Oct 07, 2002 7.309 7.331 7.190 7.260 86,967 -0.09(-1.25%)
Oct 04, 2002 7.429 7.577 7.126 7.352 105,410 -0.06(-0.76%)
Oct 03, 2002 7.472 7.789 7.408 7.408 113,781 -0.06(-0.85%)
Oct 02, 2002 7.648 7.859 7.472 7.472 14,187 -0.21(-2.75%)
Oct 01, 2002 7.507 7.803 7.422 7.683 751,921 +0.18(+2.35%)
Sep 30, 2002 7.824 7.831 7.429 7.507 575,574 -0.35(-4.48%)
Sep 27, 2002 7.894 7.993 7.824 7.859 203,728 -0.04(-0.45%)
Sep 26, 2002 7.965 8.071 7.753 7.894 172,800 -0.01(-0.09%)
Sep 25, 2002 7.894 7.965 7.866 7.901 388,019 +0.06(+0.81%)
Sep 24, 2002 7.824 7.930 7.739 7.838 354,680 +0.04(+0.45%)
Sep 23, 2002 7.718 7.838 7.612 7.803 150,668 +0.16(+2.03%)
Sep 20, 2002 7.965 7.986 7.648 7.648 56,748 -0.21(-2.69%)
Sep 19, 2002 7.789 7.965 7.761 7.859 134,778 +0.00(+0.00%)
Sep 18, 2002 8.212 8.247 7.831 7.859 370,853 -0.39(-4.70%)
Sep 17, 2002 8.247 8.388 8.198 8.247 148,256 +0.00(+0.00%)
Sep 16, 2002 8.508 8.550 8.247 8.247 136,197 -0.19(-2.26%)
Sep 13, 2002 8.317 8.458 8.268 8.437 102,431 +0.11(+1.35%)
Sep 12, 2002 8.444 8.458 8.303 8.324 84,271 -0.12(-1.42%)
Sep 11, 2002 8.479 8.543 8.430 8.444 102,715 -0.01(-0.17%)
Sep 10, 2002 8.353 8.529 8.317 8.458 362,624 +0.14(+1.69%)
Sep 09, 2002 7.930 8.353 7.930 8.317 512,157 +0.28(+3.51%)
Sep 06, 2002 7.789 8.113 7.718 8.035 220,752 +0.30(+3.92%)
Sep 05, 2002 7.753 8.120 7.732 7.732 289,560 -0.08(-1.08%)
Sep 04, 2002 7.894 8.035 7.704 7.817 382,486 -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.