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

Griffon Corp (NY: GFF )

67.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 7.826 7.833 7.432 7.509 575,392 -0.35(-4.48%)
Sep 27, 2002 7.897 7.996 7.826 7.862 203,663 -0.04(-0.45%)
Sep 26, 2002 7.967 8.073 7.756 7.897 172,745 -0.01(-0.09%)
Sep 25, 2002 7.897 7.967 7.869 7.904 387,897 +0.06(+0.81%)
Sep 24, 2002 7.826 7.932 7.742 7.841 354,567 +0.04(+0.45%)
Sep 23, 2002 7.721 7.841 7.615 7.805 150,620 +0.16(+2.03%)
Sep 20, 2002 7.967 7.989 7.650 7.650 56,730 -0.21(-2.69%)
Sep 19, 2002 7.791 7.967 7.763 7.862 134,735 +0.00(+0.00%)
Sep 18, 2002 8.214 8.249 7.833 7.862 370,736 -0.39(-4.70%)
Sep 17, 2002 8.249 8.390 8.200 8.249 148,209 +0.00(+0.00%)
Sep 16, 2002 8.510 8.553 8.249 8.249 136,154 -0.19(-2.26%)
Sep 13, 2002 8.320 8.461 8.271 8.440 102,399 +0.11(+1.35%)
Sep 12, 2002 8.447 8.461 8.306 8.327 84,245 -0.12(-1.42%)
Sep 11, 2002 8.482 8.546 8.433 8.447 102,682 -0.01(-0.17%)
Sep 10, 2002 8.355 8.532 8.320 8.461 362,510 +0.14(+1.69%)
Sep 09, 2002 7.932 8.355 7.932 8.320 511,996 +0.28(+3.51%)
Sep 06, 2002 7.791 8.116 7.721 8.038 220,683 +0.30(+3.92%)
Sep 05, 2002 7.756 8.123 7.735 7.735 289,469 -0.08(-1.08%)
Sep 04, 2002 7.897 8.038 7.707 7.819 382,366 -0.15(-1.86%)
Sep 03, 2002 8.003 8.038 7.791 7.967 168,348 -0.28(-3.42%)
Aug 30, 2002 8.038 8.320 8.038 8.249 191,750 +0.23(+2.90%)
Aug 29, 2002 8.285 8.320 7.953 8.017 450,301 -0.29(-3.48%)
Aug 28, 2002 8.412 8.433 8.108 8.306 99,279 -0.14(-1.67%)
Aug 27, 2002 8.426 8.532 8.306 8.447 42,548 +0.20(+2.39%)
Aug 26, 2002 8.532 8.560 8.249 8.249 263,656 -0.27(-3.15%)
Aug 23, 2002 8.757 8.814 8.475 8.517 233,447 -0.30(-3.44%)
Aug 22, 2002 8.884 9.166 8.729 8.821 497,387 +0.01(+0.08%)
Aug 21, 2002 8.433 8.912 8.327 8.814 406,760 +0.45(+5.40%)
Aug 20, 2002 8.461 8.482 8.179 8.362 214,726 +0.29(+3.58%)
Aug 16, 2002 7.890 8.179 7.798 8.073 314,005 +0.25(+3.25%)
Aug 15, 2002 8.348 8.355 7.812 7.819 790,260 -0.49(-5.94%)
Aug 14, 2002 9.131 9.237 8.144 8.313 519,229 -0.75(-8.25%)
Aug 13, 2002 9.512 9.582 9.060 9.060 137,005 -0.52(-5.45%)
Aug 12, 2002 9.215 9.681 9.166 9.582 130,339 +0.44(+4.78%)
Aug 07, 2002 9.547 9.547 9.110 9.145 216,428 -0.33(-3.50%)
Aug 06, 2002 9.342 9.660 9.307 9.476 367,048 +0.28(+3.07%)
Aug 05, 2002 9.131 9.342 8.870 9.194 207,634 +0.09(+1.01%)
Aug 02, 2002 10.82 10.82 8.468 9.103 712,823 -1.71(-15.84%)
Aug 01, 2002 10.70 11.11 10.65 10.82 198,558 +0.17(+1.59%)
Jul 31, 2002 11.14 11.14 10.61 10.65 101,548 -0.42(-3.82%)
Jul 30, 2002 10.77 11.20 10.51 11.07 72,899 +0.18(+1.68%)
Jul 29, 2002 10.61 11.05 10.61 10.89 93,889 +0.32(+3.00%)
Jul 26, 2002 10.57 10.58 10.28 10.57 41,555 +0.04(+0.40%)
Jul 25, 2002 10.58 10.72 10.14 10.53 113,178 -0.08(-0.80%)
Jul 24, 2002 9.378 10.68 9.286 10.61 214,159 +0.71(+7.12%)
Jul 23, 2002 10.33 10.33 9.857 9.906 107,363 -0.46(-4.42%)
Jul 22, 2002 10.58 10.71 9.921 10.36 105,377 -0.25(-2.33%)
Jul 19, 2002 10.89 10.93 10.51 10.61 118,851 -0.97(-8.34%)
Jul 17, 2002 11.35 11.61 10.93 11.58 89,634 -0.55(-4.53%)
Jul 12, 2002 12.20 12.55 12.04 12.13 104,101 -0.11(-0.86%)
Jul 11, 2002 12.58 12.58 12.23 12.23 107,504 -0.32(-2.53%)
Jul 10, 2002 12.72 12.80 12.52 12.55 107,221 -0.42(-3.26%)
Jul 09, 2002 12.90 12.97 12.90 12.97 132,750 +0.07(+0.55%)
Jul 08, 2002 12.68 12.90 12.68 12.90 102,115 +0.19(+1.50%)
Jul 05, 2002 12.34 12.85 12.34 12.71 36,165 +0.30(+2.44%)
Jul 04, 2002 12.40 12.56 12.13 12.41 106,370 +0.00(+0.00%)
Jul 03, 2002 12.40 12.56 12.13 12.41 106,370 -0.02(-0.17%)
Jul 02, 2002 12.66 12.66 12.30 12.43 82,968 -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.