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

Griffon Corp (NY: GFF )

71.09 -3.16 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 9.574 9.645 9.489 9.645 249,944 +0.04(+0.37%)
Apr 29, 2003 9.801 9.928 9.525 9.610 184,422 -0.30(-3.00%)
Apr 28, 2003 9.716 9.971 9.716 9.907 85,291 +0.21(+2.12%)
Apr 25, 2003 9.822 10.02 9.638 9.702 89,528 -0.19(-1.93%)
Apr 24, 2003 9.815 10.23 9.787 9.893 134,998 +0.11(+1.16%)
Apr 23, 2003 9.702 9.858 9.695 9.780 85,291 +0.08(+0.80%)
Apr 22, 2003 9.581 9.730 9.560 9.702 239,495 +0.06(+0.59%)
Apr 21, 2003 9.617 9.666 9.489 9.645 203,203 +0.02(+0.22%)
Apr 17, 2003 9.666 9.666 9.560 9.624 200,520 -0.05(-0.51%)
Apr 16, 2003 9.836 9.872 9.596 9.673 58,320 -0.13(-1.30%)
Apr 15, 2003 9.702 9.801 9.638 9.801 93,058 +0.10(+1.02%)
Apr 14, 2003 9.666 9.702 9.525 9.702 51,401 +0.04(+0.37%)
Apr 11, 2003 9.702 9.702 9.418 9.666 65,663 +0.04(+0.37%)
Apr 10, 2003 9.631 9.688 9.468 9.631 56,625 -0.02(-0.22%)
Apr 09, 2003 9.652 9.815 9.603 9.652 155,615 -0.02(-0.22%)
Apr 08, 2003 9.709 9.758 9.624 9.673 145,871 -0.07(-0.73%)
Apr 07, 2003 9.737 9.843 9.702 9.744 152,791 +0.08(+0.81%)
Apr 04, 2003 9.695 9.751 9.603 9.666 84,303 -0.06(-0.66%)
Apr 03, 2003 9.702 9.914 9.702 9.730 148,131 +0.04(+0.44%)
Apr 02, 2003 9.418 9.737 9.418 9.688 125,254 +0.31(+3.32%)
Apr 01, 2003 9.135 9.411 9.100 9.376 182,021 +0.24(+2.64%)
Mar 31, 2003 9.192 9.376 9.100 9.135 142,200 -0.13(-1.38%)
Mar 28, 2003 9.277 9.355 9.220 9.263 86,139 -0.07(-0.76%)
Mar 27, 2003 9.256 9.348 9.156 9.334 94,753 +0.01(+0.08%)
Mar 26, 2003 9.241 9.418 9.199 9.326 127,796 +0.01(+0.15%)
Mar 25, 2003 9.064 9.312 9.029 9.312 149,825 +0.12(+1.31%)
Mar 24, 2003 9.064 9.199 8.902 9.192 167,335 -0.23(-2.41%)
Mar 21, 2003 9.312 9.511 9.241 9.418 137,681 +0.11(+1.14%)
Mar 20, 2003 9.291 9.312 9.206 9.312 66,793 -0.03(-0.30%)
Mar 19, 2003 9.312 9.397 9.227 9.341 102,378 -0.01(-0.08%)
Mar 18, 2003 9.277 9.348 9.156 9.348 102,519 +0.04(+0.38%)
Mar 17, 2003 9.348 9.418 9.213 9.312 100,401 -0.07(-0.75%)
Mar 14, 2003 9.256 9.383 9.149 9.383 127,937 +0.13(+1.38%)
Mar 13, 2003 9.008 9.305 8.965 9.256 95,176 +0.25(+2.75%)
Mar 12, 2003 8.710 9.079 8.710 9.008 99,554 +0.23(+2.58%)
Mar 11, 2003 8.781 8.852 8.703 8.781 54,931 +0.00(+0.00%)
Mar 10, 2003 9.171 9.171 8.640 8.781 124,831 -0.44(-4.76%)
Mar 07, 2003 9.135 9.312 9.064 9.220 118,617 +0.08(+0.93%)
Mar 06, 2003 9.100 9.192 9.064 9.135 65,381 +0.01(+0.16%)
Mar 05, 2003 9.206 9.277 9.064 9.121 52,671 -0.10(-1.08%)
Mar 04, 2003 9.376 9.376 9.135 9.220 71,029 -0.23(-2.40%)
Mar 03, 2003 9.312 9.496 9.263 9.447 108,027 +0.17(+1.83%)
Feb 28, 2003 9.234 9.348 9.093 9.277 97,718 +0.11(+1.24%)
Feb 27, 2003 9.015 9.171 8.852 9.164 57,755 +0.22(+2.45%)
Feb 26, 2003 9.199 9.199 8.923 8.944 134,151 -0.29(-3.14%)
Feb 25, 2003 9.220 9.256 9.128 9.234 119,747 +0.01(+0.15%)
Feb 24, 2003 9.348 9.447 9.206 9.220 123,701 -0.11(-1.21%)
Feb 21, 2003 9.206 9.397 9.135 9.334 112,687 +0.16(+1.78%)
Feb 20, 2003 9.206 9.241 9.171 9.171 29,230 -0.04(-0.38%)
Feb 19, 2003 9.312 9.334 9.156 9.206 62,980 -0.11(-1.14%)
Feb 18, 2003 9.206 9.383 9.079 9.312 111,839 -0.04(-0.38%)
Feb 14, 2003 9.390 9.418 9.192 9.348 113,534 -0.04(-0.45%)
Feb 13, 2003 9.397 9.433 9.312 9.390 97,012 -0.01(-0.15%)
Feb 12, 2003 9.312 9.418 9.277 9.404 113,534 +0.16(+1.76%)
Feb 11, 2003 9.348 9.496 9.135 9.241 95,600 -0.11(-1.21%)
Feb 10, 2003 9.100 9.433 9.036 9.355 84,444 +0.22(+2.40%)
Feb 07, 2003 9.404 9.404 9.107 9.135 103,649 -0.28(-3.01%)
Feb 06, 2003 9.418 9.553 9.383 9.418 253,616 -0.03(-0.30%)
Feb 05, 2003 9.723 9.773 9.411 9.447 190,494 -0.28(-2.84%)
Feb 04, 2003 9.596 9.865 9.525 9.723 179,197 +0.06(+0.59%)
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.