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

Griffon Corp (NY: GFF )

69.93 +2.05 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2003 9.191 9.304 9.050 9.234 98,175 +0.11(+1.24%)
Feb 27, 2003 8.973 9.128 8.811 9.121 58,025 +0.22(+2.45%)
Feb 26, 2003 9.156 9.156 8.881 8.902 134,778 -0.29(-3.14%)
Feb 25, 2003 9.177 9.213 9.086 9.191 120,307 +0.01(+0.15%)
Feb 24, 2003 9.304 9.403 9.163 9.177 124,279 -0.11(-1.21%)
Feb 21, 2003 9.163 9.354 9.093 9.290 113,213 +0.16(+1.78%)
Feb 20, 2003 9.163 9.198 9.128 9.128 29,367 -0.04(-0.38%)
Feb 19, 2003 9.269 9.290 9.114 9.163 63,274 -0.11(-1.14%)
Feb 18, 2003 9.163 9.339 9.036 9.269 112,362 -0.04(-0.38%)
Feb 14, 2003 9.346 9.375 9.149 9.304 114,065 -0.04(-0.45%)
Feb 13, 2003 9.354 9.389 9.269 9.346 97,466 -0.01(-0.15%)
Feb 12, 2003 9.269 9.375 9.234 9.361 114,065 +0.16(+1.76%)
Feb 11, 2003 9.304 9.452 9.093 9.198 96,047 -0.11(-1.21%)
Feb 10, 2003 9.057 9.389 8.994 9.311 84,839 +0.22(+2.40%)
Feb 07, 2003 9.361 9.361 9.065 9.093 104,134 -0.28(-3.01%)
Feb 06, 2003 9.375 9.509 9.339 9.375 254,802 -0.03(-0.30%)
Feb 05, 2003 9.678 9.727 9.368 9.403 191,385 -0.27(-2.84%)
Feb 04, 2003 9.551 9.819 9.480 9.678 180,035 +0.06(+0.59%)
Feb 03, 2003 9.600 9.621 9.445 9.621 132,508 +0.09(+0.96%)
Jan 31, 2003 9.163 9.664 9.163 9.530 142,013 +0.37(+4.00%)
Jan 30, 2003 9.551 9.551 9.163 9.163 60,295 -0.32(-3.35%)
Jan 29, 2003 9.424 9.523 9.184 9.480 89,237 +0.09(+0.98%)
Jan 28, 2003 9.361 9.452 9.198 9.389 88,670 +0.07(+0.76%)
Jan 27, 2003 9.657 9.699 9.198 9.318 202,451 -0.41(-4.20%)
Jan 24, 2003 9.819 9.868 9.657 9.727 123,854 -0.06(-0.58%)
Jan 23, 2003 9.692 9.798 9.586 9.783 143,006 +0.02(+0.22%)
Jan 22, 2003 9.607 9.762 9.565 9.762 150,668 +0.05(+0.51%)
Jan 21, 2003 9.762 9.791 9.586 9.713 181,879 -0.08(-0.86%)
Jan 17, 2003 9.635 9.840 9.635 9.798 111,511 +0.09(+0.94%)
Jan 16, 2003 9.727 9.798 9.530 9.706 206,991 -0.08(-0.79%)
Jan 15, 2003 9.798 9.953 9.727 9.783 160,315 -0.08(-0.86%)
Jan 14, 2003 9.833 9.917 9.798 9.868 208,268 -0.01(-0.07%)
Jan 13, 2003 9.762 10.04 9.727 9.875 94,061 +0.16(+1.60%)
Jan 10, 2003 9.833 9.946 9.706 9.720 148,114 -0.11(-1.15%)
Jan 09, 2003 9.713 9.981 9.713 9.833 122,577 +0.09(+0.94%)
Jan 08, 2003 9.621 9.868 9.621 9.741 152,228 +0.08(+0.88%)
Jan 07, 2003 9.664 9.664 9.396 9.657 157,761 -0.04(-0.36%)
Jan 06, 2003 10.19 10.21 9.692 9.692 353,970 -0.32(-3.17%)
Jan 03, 2003 10.01 10.21 9.776 10.01 203,728 +0.04(+0.42%)
Jan 02, 2003 9.600 9.967 9.558 9.967 82,569 +0.37(+3.82%)
Dec 31, 2002 9.551 9.769 9.241 9.600 164,429 +0.01(+0.15%)
Dec 30, 2002 9.375 9.586 9.304 9.586 138,041 +0.25(+2.64%)
Dec 27, 2002 9.530 9.530 9.318 9.339 70,226 -0.12(-1.27%)
Dec 26, 2002 9.410 9.509 9.304 9.459 63,274 +0.05(+0.52%)
Dec 24, 2002 9.445 9.445 9.346 9.410 44,264 -0.11(-1.11%)
Dec 23, 2002 9.410 9.551 9.339 9.516 113,923 +0.06(+0.60%)
Dec 20, 2002 9.403 9.502 9.339 9.459 149,674 +0.12(+1.28%)
Dec 19, 2002 9.248 9.410 9.248 9.339 54,195 +0.08(+0.91%)
Dec 18, 2002 9.516 9.537 9.156 9.255 236,216 -0.27(-2.88%)
Dec 17, 2002 9.516 9.642 9.516 9.530 108,248 +0.01(+0.15%)
Dec 16, 2002 9.339 9.650 9.339 9.516 124,421 +0.18(+1.89%)
Dec 13, 2002 9.480 9.494 9.311 9.339 96,614 -0.21(-2.21%)
Dec 12, 2002 9.375 9.720 9.375 9.551 175,353 +0.18(+1.88%)
Dec 11, 2002 9.121 9.586 9.057 9.375 234,940 +0.18(+1.99%)
Dec 10, 2002 8.825 9.191 8.825 9.191 154,640 +0.35(+3.90%)
Dec 09, 2002 8.867 8.931 8.740 8.846 229,265 -0.09(-1.03%)
Dec 06, 2002 8.966 9.022 8.811 8.938 164,287 -0.08(-0.94%)
Dec 05, 2002 8.987 9.057 8.952 9.022 116,618 +0.06(+0.63%)
Dec 04, 2002 8.881 9.079 8.846 8.966 166,415 +0.08(+0.95%)
Dec 03, 2002 8.825 9.022 8.825 8.881 98,742 +0.00(+0.00%)
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.