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

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 8.199 8.262 8.057 8.163 60,838 +0.00(+0.00%)
Oct 30, 2002 8.128 8.269 8.093 8.163 195,532 +0.02(+0.26%)
Oct 29, 2002 7.987 8.142 7.937 8.142 90,126 +0.16(+1.95%)
Oct 28, 2002 8.015 8.050 7.874 7.987 99,181 -0.01(-0.09%)
Oct 25, 2002 7.881 8.079 7.662 7.994 85,598 +0.13(+1.62%)
Oct 24, 2002 8.001 8.114 7.789 7.867 63,951 -0.08(-1.07%)
Oct 23, 2002 7.739 7.994 7.619 7.951 77,675 +0.21(+2.74%)
Oct 22, 2002 7.980 7.980 7.683 7.739 88,145 -0.24(-3.01%)
Oct 21, 2002 7.598 8.001 7.598 7.980 35,512 +0.31(+4.06%)
Oct 18, 2002 7.845 7.845 7.457 7.669 92,531 -0.11(-1.36%)
Oct 17, 2002 7.782 8.114 7.633 7.775 131,015 +0.06(+0.82%)
Oct 16, 2002 7.704 7.831 7.548 7.711 509,347 -0.03(-0.37%)
Oct 15, 2002 7.471 7.824 7.471 7.739 88,145 +0.29(+3.89%)
Oct 14, 2002 7.457 7.471 7.259 7.450 86,164 -0.04(-0.57%)
Oct 11, 2002 7.259 7.775 7.259 7.492 135,401 +0.23(+3.21%)
Oct 10, 2002 7.280 7.435 7.237 7.259 107,953 -0.06(-0.87%)
Oct 09, 2002 7.386 7.527 7.237 7.322 124,648 -0.11(-1.43%)
Oct 08, 2002 7.209 7.556 7.209 7.428 105,972 +0.15(+2.04%)
Oct 07, 2002 7.329 7.351 7.209 7.280 86,730 -0.09(-1.25%)
Oct 04, 2002 7.450 7.598 7.146 7.372 105,123 -0.06(-0.76%)
Oct 03, 2002 7.492 7.810 7.428 7.428 113,471 -0.06(-0.85%)
Oct 02, 2002 7.669 7.881 7.492 7.492 14,148 -0.21(-2.75%)
Oct 01, 2002 7.527 7.824 7.442 7.704 749,873 +0.18(+2.35%)
Sep 30, 2002 7.845 7.852 7.450 7.527 574,006 -0.35(-4.48%)
Sep 27, 2002 7.916 8.015 7.845 7.881 203,173 -0.04(-0.45%)
Sep 26, 2002 7.987 8.093 7.775 7.916 172,329 -0.01(-0.09%)
Sep 25, 2002 7.916 7.987 7.888 7.923 386,962 +0.06(+0.81%)
Sep 24, 2002 7.845 7.951 7.761 7.859 353,713 +0.04(+0.45%)
Sep 23, 2002 7.739 7.859 7.633 7.824 150,257 +0.16(+2.03%)
Sep 20, 2002 7.987 8.008 7.669 7.669 56,594 -0.21(-2.69%)
Sep 19, 2002 7.810 7.987 7.782 7.881 134,411 +0.00(+0.00%)
Sep 18, 2002 8.234 8.269 7.852 7.881 369,843 -0.39(-4.70%)
Sep 17, 2002 8.269 8.411 8.220 8.269 147,852 +0.00(+0.00%)
Sep 16, 2002 8.531 8.573 8.269 8.269 135,826 -0.19(-2.26%)
Sep 13, 2002 8.340 8.481 8.291 8.460 102,152 +0.11(+1.35%)
Sep 12, 2002 8.467 8.481 8.326 8.347 84,042 -0.12(-1.42%)
Sep 11, 2002 8.503 8.566 8.453 8.467 102,435 -0.01(-0.17%)
Sep 10, 2002 8.375 8.552 8.340 8.481 361,636 +0.14(+1.69%)
Sep 09, 2002 7.951 8.375 7.951 8.340 510,762 +0.28(+3.51%)
Sep 06, 2002 7.810 8.135 7.739 8.057 220,151 +0.30(+3.92%)
Sep 05, 2002 7.775 8.142 7.753 7.753 288,771 -0.08(-1.08%)
Sep 04, 2002 7.916 8.057 7.725 7.838 381,444 -0.15(-1.86%)
Sep 03, 2002 8.022 8.057 7.810 7.987 167,943 -0.28(-3.42%)
Aug 30, 2002 8.057 8.340 8.057 8.269 191,288 +0.23(+2.90%)
Aug 29, 2002 8.305 8.340 7.973 8.036 449,216 -0.29(-3.48%)
Aug 28, 2002 8.432 8.453 8.128 8.326 99,039 -0.14(-1.67%)
Aug 27, 2002 8.446 8.552 8.326 8.467 42,445 +0.20(+2.39%)
Aug 26, 2002 8.552 8.580 8.269 8.269 263,021 -0.27(-3.15%)
Aug 23, 2002 8.778 8.835 8.496 8.538 232,885 -0.30(-3.44%)
Aug 22, 2002 8.906 9.188 8.750 8.842 496,189 +0.01(+0.08%)
Aug 21, 2002 8.453 8.934 8.347 8.835 405,780 +0.45(+5.40%)
Aug 20, 2002 8.481 8.503 8.199 8.382 214,209 +0.29(+3.58%)
Aug 16, 2002 7.909 8.199 7.817 8.093 313,248 +0.25(+3.25%)
Aug 15, 2002 8.368 8.375 7.831 7.838 788,357 -0.49(-5.94%)
Aug 14, 2002 9.153 9.259 8.163 8.333 517,978 -0.75(-8.25%)
Aug 13, 2002 9.535 9.605 9.082 9.082 136,675 -0.52(-5.45%)
Aug 12, 2002 9.238 9.704 9.188 9.605 130,025 +0.44(+4.78%)
Aug 07, 2002 9.570 9.570 9.132 9.167 215,906 -0.33(-3.50%)
Aug 06, 2002 9.365 9.683 9.330 9.499 366,164 +0.28(+3.07%)
Aug 05, 2002 9.153 9.365 8.891 9.216 207,134 +0.09(+1.01%)
Aug 02, 2002 10.84 10.84 8.489 9.125 711,106 -1.72(-15.84%)
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.