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

Griffon Corp (NY: GFF )

66.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 30, 2003 10.67 10.93 10.67 10.87 68,761 +0.23(+2.19%)
May 29, 2003 10.52 10.69 10.52 10.64 120,545 +0.15(+1.41%)
May 28, 2003 10.60 10.64 10.40 10.49 98,615 -0.08(-0.74%)
May 27, 2003 10.28 10.64 10.25 10.57 172,329 +0.28(+2.75%)
May 23, 2003 10.28 10.36 10.25 10.28 50,510 +0.01(+0.07%)
May 22, 2003 10.12 10.31 10.12 10.28 110,500 +0.05(+0.48%)
May 21, 2003 10.40 10.43 10.18 10.23 147,144 -0.21(-2.03%)
May 20, 2003 10.43 10.59 10.37 10.44 157,614 +0.10(+0.96%)
May 19, 2003 10.35 10.57 9.860 10.34 194,401 -0.01(-0.14%)
May 16, 2003 10.43 10.45 10.32 10.35 249,580 -0.08(-0.75%)
May 15, 2003 10.35 10.57 10.35 10.43 247,882 +0.08(+0.75%)
May 14, 2003 10.14 10.35 10.04 10.35 181,525 +0.32(+3.17%)
May 13, 2003 10.14 10.14 9.824 10.04 162,000 -0.17(-1.66%)
May 12, 2003 9.895 10.23 9.895 10.21 196,664 +0.13(+1.33%)
May 09, 2003 9.874 10.08 9.874 10.07 79,797 +0.20(+2.08%)
May 08, 2003 9.930 10.00 9.867 9.867 62,678 -0.06(-0.64%)
May 07, 2003 9.860 9.994 9.824 9.930 132,430 +0.07(+0.72%)
May 06, 2003 9.718 9.944 9.711 9.860 258,494 +0.21(+2.20%)
May 05, 2003 9.860 9.874 9.619 9.648 267,690 -0.21(-2.15%)
May 02, 2003 9.768 10.00 9.761 9.860 194,967 +0.13(+1.31%)
May 01, 2003 9.754 9.930 9.732 9.732 343,951 +0.11(+1.10%)
Apr 30, 2003 9.556 9.626 9.471 9.626 250,429 +0.04(+0.37%)
Apr 29, 2003 9.782 9.909 9.506 9.591 184,780 -0.30(-3.00%)
Apr 28, 2003 9.697 9.952 9.697 9.888 85,457 +0.20(+2.12%)
Apr 25, 2003 9.803 10.00 9.619 9.683 89,701 -0.19(-1.93%)
Apr 24, 2003 9.796 10.21 9.768 9.874 135,260 +0.11(+1.16%)
Apr 23, 2003 9.683 9.838 9.676 9.761 85,457 +0.08(+0.80%)
Apr 22, 2003 9.563 9.711 9.542 9.683 239,959 +0.06(+0.59%)
Apr 21, 2003 9.598 9.648 9.471 9.626 203,597 +0.02(+0.22%)
Apr 17, 2003 9.648 9.648 9.542 9.605 200,909 -0.05(-0.51%)
Apr 16, 2003 9.817 9.853 9.577 9.655 58,433 -0.13(-1.30%)
Apr 15, 2003 9.683 9.782 9.619 9.782 93,238 +0.10(+1.02%)
Apr 14, 2003 9.648 9.683 9.506 9.683 51,500 +0.04(+0.37%)
Apr 11, 2003 9.683 9.683 9.400 9.648 65,790 +0.04(+0.37%)
Apr 10, 2003 9.612 9.669 9.450 9.612 56,735 -0.02(-0.22%)
Apr 09, 2003 9.633 9.796 9.584 9.633 155,917 -0.02(-0.22%)
Apr 08, 2003 9.690 9.740 9.605 9.655 146,154 -0.07(-0.73%)
Apr 07, 2003 9.718 9.824 9.683 9.725 153,087 +0.08(+0.81%)
Apr 04, 2003 9.676 9.732 9.584 9.648 84,466 -0.06(-0.66%)
Apr 03, 2003 9.683 9.895 9.683 9.711 148,418 +0.04(+0.44%)
Apr 02, 2003 9.400 9.718 9.400 9.669 125,497 +0.31(+3.32%)
Apr 01, 2003 9.118 9.393 9.082 9.358 182,374 +0.24(+2.64%)
Mar 31, 2003 9.174 9.358 9.082 9.118 142,475 -0.13(-1.38%)
Mar 28, 2003 9.259 9.337 9.202 9.245 86,306 -0.07(-0.76%)
Mar 27, 2003 9.238 9.330 9.139 9.315 94,936 +0.01(+0.08%)
Mar 26, 2003 9.224 9.400 9.181 9.308 128,044 +0.01(+0.15%)
Mar 25, 2003 9.047 9.294 9.012 9.294 150,116 +0.12(+1.31%)
Mar 24, 2003 9.047 9.181 8.884 9.174 167,660 -0.23(-2.41%)
Mar 21, 2003 9.294 9.492 9.224 9.400 137,948 +0.11(+1.14%)
Mar 20, 2003 9.273 9.294 9.188 9.294 66,922 -0.03(-0.30%)
Mar 19, 2003 9.294 9.379 9.209 9.323 102,576 -0.01(-0.08%)
Mar 18, 2003 9.259 9.330 9.139 9.330 102,718 +0.04(+0.38%)
Mar 17, 2003 9.330 9.400 9.195 9.294 100,596 -0.07(-0.75%)
Mar 14, 2003 9.238 9.365 9.132 9.365 128,185 +0.13(+1.38%)
Mar 13, 2003 8.990 9.287 8.948 9.238 95,361 +0.25(+2.75%)
Mar 12, 2003 8.693 9.061 8.693 8.990 99,747 +0.23(+2.58%)
Mar 11, 2003 8.764 8.835 8.686 8.764 55,037 +0.00(+0.00%)
Mar 10, 2003 9.153 9.153 8.623 8.764 125,073 -0.44(-4.76%)
Mar 07, 2003 9.118 9.294 9.047 9.202 118,847 +0.08(+0.93%)
Mar 06, 2003 9.082 9.174 9.047 9.118 65,507 +0.01(+0.16%)
Mar 05, 2003 9.188 9.259 9.047 9.103 52,774 -0.10(-1.08%)
Mar 04, 2003 9.358 9.358 9.118 9.202 71,167 -0.23(-2.40%)
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.