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

Griffon Corp (NY: GFF )

66.34 +0.25 (+0.37%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 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 (%)
Jan 31, 2003 9.206 9.709 9.206 9.574 141,352 +0.37(+4.00%)
Jan 30, 2003 9.596 9.596 9.206 9.206 60,015 -0.32(-3.35%)
Jan 29, 2003 9.468 9.567 9.227 9.525 88,822 +0.09(+0.98%)
Jan 28, 2003 9.404 9.496 9.241 9.433 88,257 +0.07(+0.76%)
Jan 27, 2003 9.702 9.744 9.241 9.362 201,509 -0.41(-4.20%)
Jan 24, 2003 9.865 9.914 9.702 9.773 123,277 -0.06(-0.58%)
Jan 23, 2003 9.737 9.843 9.631 9.829 142,341 +0.02(+0.22%)
Jan 22, 2003 9.652 9.808 9.610 9.808 149,966 +0.05(+0.51%)
Jan 21, 2003 9.808 9.836 9.631 9.758 181,033 -0.08(-0.86%)
Jan 17, 2003 9.681 9.886 9.681 9.843 110,992 +0.09(+0.94%)
Jan 16, 2003 9.773 9.843 9.574 9.751 206,027 -0.08(-0.79%)
Jan 15, 2003 9.843 9.999 9.773 9.829 159,569 -0.08(-0.86%)
Jan 14, 2003 9.879 9.964 9.843 9.914 207,298 -0.01(-0.07%)
Jan 13, 2003 9.808 10.08 9.773 9.921 93,623 +0.16(+1.60%)
Jan 10, 2003 9.879 9.992 9.751 9.765 147,425 -0.11(-1.15%)
Jan 09, 2003 9.758 10.03 9.758 9.879 122,006 +0.09(+0.94%)
Jan 08, 2003 9.666 9.914 9.666 9.787 151,520 +0.08(+0.88%)
Jan 07, 2003 9.709 9.709 9.440 9.702 157,027 -0.04(-0.36%)
Jan 06, 2003 10.23 10.26 9.737 9.737 352,323 -0.32(-3.17%)
Jan 03, 2003 10.06 10.25 9.822 10.06 202,780 +0.04(+0.42%)
Jan 02, 2003 9.645 10.01 9.603 10.01 82,185 +0.37(+3.82%)
Dec 31, 2002 9.596 9.815 9.284 9.645 163,664 +0.01(+0.15%)
Dec 30, 2002 9.418 9.631 9.348 9.631 137,399 +0.25(+2.64%)
Dec 27, 2002 9.574 9.574 9.362 9.383 69,899 -0.12(-1.27%)
Dec 26, 2002 9.454 9.553 9.348 9.503 62,980 +0.05(+0.52%)
Dec 24, 2002 9.489 9.489 9.390 9.454 44,058 -0.11(-1.11%)
Dec 23, 2002 9.454 9.596 9.383 9.560 113,393 +0.06(+0.60%)
Dec 20, 2002 9.447 9.546 9.383 9.503 148,978 +0.12(+1.28%)
Dec 19, 2002 9.291 9.454 9.291 9.383 53,942 +0.08(+0.91%)
Dec 18, 2002 9.560 9.581 9.199 9.298 235,117 -0.28(-2.88%)
Dec 17, 2002 9.560 9.688 9.560 9.574 107,744 +0.01(+0.15%)
Dec 16, 2002 9.383 9.695 9.383 9.560 123,842 +0.18(+1.89%)
Dec 13, 2002 9.525 9.539 9.355 9.383 96,165 -0.21(-2.21%)
Dec 12, 2002 9.418 9.765 9.418 9.596 174,537 +0.18(+1.88%)
Dec 11, 2002 9.164 9.631 9.100 9.418 233,846 +0.18(+1.99%)
Dec 10, 2002 8.866 9.234 8.866 9.234 153,920 +0.35(+3.90%)
Dec 09, 2002 8.909 8.972 8.781 8.887 228,198 -0.09(-1.03%)
Dec 06, 2002 9.008 9.064 8.852 8.979 163,523 -0.08(-0.94%)
Dec 05, 2002 9.029 9.100 8.994 9.064 116,076 +0.06(+0.63%)
Dec 04, 2002 8.923 9.121 8.887 9.008 165,641 +0.08(+0.95%)
Dec 03, 2002 8.866 9.064 8.866 8.923 98,283 +0.00(+0.00%)
Dec 02, 2002 8.887 8.958 8.852 8.923 97,012 +0.11(+1.20%)
Nov 29, 2002 8.958 8.958 8.817 8.817 68,911 -0.11(-1.19%)
Nov 27, 2002 8.909 8.951 8.852 8.923 150,390 +0.04(+0.40%)
Nov 26, 2002 8.994 8.994 8.795 8.887 71,735 -0.11(-1.18%)
Nov 25, 2002 8.817 9.029 8.817 8.994 113,393 +0.21(+2.42%)
Nov 22, 2002 8.909 8.909 8.710 8.781 97,294 -0.06(-0.64%)
Nov 21, 2002 8.767 8.866 8.604 8.838 89,245 +0.14(+1.63%)
Nov 20, 2002 8.533 8.696 8.462 8.696 142,059 +0.09(+1.07%)
Nov 19, 2002 8.746 9.001 8.569 8.604 114,240 -0.16(-1.86%)
Nov 18, 2002 8.902 9.022 8.640 8.767 112,122 -0.08(-0.88%)
Nov 15, 2002 8.795 8.994 8.710 8.845 76,113 +0.03(+0.32%)
Nov 14, 2002 8.640 8.817 8.640 8.817 129,491 +0.24(+2.81%)
Nov 13, 2002 8.632 8.689 8.498 8.576 128,785 +0.01(+0.17%)
Nov 12, 2002 8.590 8.809 8.427 8.562 230,598 -0.02(-0.25%)
Nov 11, 2002 9.135 9.135 8.576 8.583 152,932 -0.61(-6.63%)
Nov 08, 2002 9.121 9.249 8.994 9.192 158,298 +0.04(+0.39%)
Nov 07, 2002 8.965 9.256 8.647 9.156 164,088 +0.13(+1.41%)
Nov 06, 2002 8.321 9.029 8.151 9.029 330,435 +0.74(+8.88%)
Nov 05, 2002 8.448 8.491 8.200 8.293 98,000 -0.10(-1.18%)
Nov 04, 2002 8.250 8.448 8.236 8.392 82,467 +0.14(+1.72%)
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.