Skip to main content

Griffon Corp (NY: GFF )

65.87 +0.61 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.06 14.56 13.57 13.57 507,084 -0.55(-3.90%)
Apr 29, 2002 14.14 14.17 13.81 14.12 161,010 -0.01(-0.10%)
Apr 26, 2002 14.14 14.43 13.99 14.14 324,709 +0.00(+0.00%)
Apr 25, 2002 14.12 14.21 14.06 14.14 198,079 +0.02(+0.15%)
Apr 24, 2002 14.10 14.20 14.03 14.11 237,695 +0.01(+0.10%)
Apr 23, 2002 14.02 14.14 13.97 14.10 424,315 +0.14(+1.01%)
Apr 22, 2002 13.82 13.97 13.75 13.96 191,571 +0.14(+1.02%)
Apr 19, 2002 13.68 13.92 13.66 13.82 327,256 +0.23(+1.66%)
Apr 18, 2002 13.92 13.92 13.49 13.59 121,394 -0.30(-2.14%)
Apr 17, 2002 13.58 14.02 13.43 13.89 365,740 +0.32(+2.34%)
Apr 16, 2002 13.29 13.61 13.18 13.57 181,384 +0.28(+2.13%)
Apr 15, 2002 13.68 13.68 13.08 13.29 245,618 -0.33(-2.39%)
Apr 12, 2002 13.54 13.69 13.31 13.61 368,994 +0.04(+0.26%)
Apr 11, 2002 13.52 13.75 13.51 13.58 210,105 +0.06(+0.47%)
Apr 10, 2002 13.08 13.65 13.08 13.51 206,285 +0.43(+3.30%)
Apr 09, 2002 12.88 13.34 12.88 13.08 199,353 +0.21(+1.65%)
Apr 08, 2002 12.65 12.93 12.55 12.87 152,096 +0.22(+1.73%)
Apr 05, 2002 12.58 12.89 12.58 12.65 227,791 +0.07(+0.56%)
Apr 04, 2002 12.58 12.86 12.19 12.58 321,030 +0.32(+2.59%)
Apr 03, 2002 11.45 12.33 11.44 12.26 219,727 +0.78(+6.83%)
Apr 02, 2002 11.46 11.56 11.41 11.48 465,345 -0.01(-0.06%)
Apr 01, 2002 11.80 11.80 11.24 11.49 278,726 -0.35(-2.99%)
Mar 29, 2002 11.77 11.87 11.70 11.84 257,079 +0.00(+0.00%)
Mar 28, 2002 11.77 11.87 11.70 11.84 257,079 +0.07(+0.60%)
Mar 27, 2002 11.94 12.11 11.73 11.77 385,831 -0.18(-1.48%)
Mar 26, 2002 11.66 11.94 11.66 11.94 222,415 +0.28(+2.42%)
Mar 25, 2002 11.92 11.94 11.38 11.66 293,016 -0.25(-2.13%)
Mar 22, 2002 12.14 12.19 11.73 11.92 239,676 -0.22(-1.81%)
Mar 21, 2002 12.58 12.58 12.09 12.14 315,088 -0.45(-3.54%)
Mar 20, 2002 12.72 12.88 12.55 12.58 148,842 -0.41(-3.16%)
Mar 19, 2002 12.55 13.08 12.53 12.99 214,916 +0.48(+3.84%)
Mar 18, 2002 12.20 12.62 12.11 12.51 268,822 +0.30(+2.43%)
Mar 15, 2002 12.05 12.23 12.02 12.21 162,708 -0.11(-0.86%)
Mar 14, 2002 12.83 12.93 12.18 12.32 138,514 -0.48(-3.75%)
Mar 13, 2002 12.51 12.92 12.51 12.80 278,726 +0.29(+2.32%)
Mar 12, 2002 12.19 12.55 12.14 12.51 269,246 -0.18(-1.39%)
Mar 11, 2002 12.99 13.04 12.55 12.69 679,837 -0.37(-2.87%)
Mar 08, 2002 13.08 13.15 12.85 13.06 238,403 -0.01(-0.11%)
Mar 07, 2002 13.15 13.23 12.83 13.08 246,892 -0.14(-1.07%)
Mar 06, 2002 13.00 13.39 12.69 13.22 442,142 +0.23(+1.74%)
Mar 05, 2002 13.54 13.54 12.64 12.99 738,837 -0.72(-5.26%)
Mar 04, 2002 13.68 13.85 13.58 13.71 341,404 +0.16(+1.15%)
Mar 01, 2002 13.35 13.78 13.35 13.56 638,524 +0.23(+1.75%)
Feb 28, 2002 13.04 13.39 12.86 13.32 522,506 +0.25(+1.89%)
Feb 27, 2002 12.94 13.22 12.33 13.08 369,843 +0.13(+1.04%)
Feb 26, 2002 13.04 13.22 12.93 12.94 575,138 -0.09(-0.70%)
Feb 25, 2002 12.18 13.03 12.14 13.03 874,239 +0.93(+7.65%)
Feb 22, 2002 12.09 12.15 11.89 12.11 132,571 +0.02(+0.18%)
Feb 21, 2002 11.87 12.14 11.87 12.09 402,667 +0.29(+2.46%)
Feb 20, 2002 11.97 12.09 11.75 11.80 215,765 -0.21(-1.77%)
Feb 19, 2002 12.37 12.38 11.84 12.01 215,340 -0.22(-1.79%)
Feb 18, 2002 11.92 12.47 11.49 12.23 268,115 +0.00(+0.00%)
Feb 15, 2002 11.92 12.47 11.49 12.23 268,115 +0.37(+3.16%)
Feb 14, 2002 12.30 12.61 11.85 11.85 258,918 -0.52(-4.17%)
Feb 13, 2002 12.26 12.58 12.26 12.37 245,618 +0.13(+1.04%)
Feb 12, 2002 12.30 12.37 12.19 12.24 339,848 -0.09(-0.75%)
Feb 11, 2002 11.66 12.58 11.66 12.33 939,322 +0.52(+4.37%)
Feb 08, 2002 11.66 11.90 11.58 11.82 156,482 +0.12(+1.03%)
Feb 07, 2002 11.77 11.96 11.59 11.70 611,924 -0.04(-0.30%)
Feb 06, 2002 10.88 11.73 10.83 11.73 956,725 +0.93(+8.57%)
Feb 05, 2002 10.67 10.91 10.67 10.81 381,444 +0.13(+1.26%)
Feb 04, 2002 11.10 11.11 10.39 10.67 356,826 -0.44(-3.94%)
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.