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

Griffon Corp (NY: GFF )

65.04 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Dec 31, 2002 9.577 9.796 9.266 9.626 163,981 +0.01(+0.15%)
Dec 30, 2002 9.400 9.612 9.330 9.612 137,665 +0.25(+2.64%)
Dec 27, 2002 9.556 9.556 9.344 9.365 70,035 -0.12(-1.27%)
Dec 26, 2002 9.436 9.535 9.330 9.485 63,102 +0.05(+0.52%)
Dec 24, 2002 9.471 9.471 9.372 9.436 44,143 -0.11(-1.11%)
Dec 23, 2002 9.436 9.577 9.365 9.542 113,612 +0.06(+0.60%)
Dec 20, 2002 9.429 9.527 9.365 9.485 149,267 +0.12(+1.28%)
Dec 19, 2002 9.273 9.436 9.273 9.365 54,047 +0.08(+0.91%)
Dec 18, 2002 9.542 9.563 9.181 9.280 235,573 -0.28(-2.88%)
Dec 17, 2002 9.542 9.669 9.542 9.556 107,953 +0.01(+0.15%)
Dec 16, 2002 9.365 9.676 9.365 9.542 124,082 +0.18(+1.89%)
Dec 13, 2002 9.506 9.520 9.337 9.365 96,351 -0.21(-2.21%)
Dec 12, 2002 9.400 9.747 9.400 9.577 174,876 +0.18(+1.88%)
Dec 11, 2002 9.146 9.612 9.082 9.400 234,300 +0.18(+1.99%)
Dec 10, 2002 8.849 9.216 8.849 9.216 154,219 +0.35(+3.90%)
Dec 09, 2002 8.891 8.955 8.764 8.870 228,640 -0.09(-1.03%)
Dec 06, 2002 8.990 9.047 8.835 8.962 163,840 -0.08(-0.94%)
Dec 05, 2002 9.012 9.082 8.976 9.047 116,301 +0.06(+0.63%)
Dec 04, 2002 8.906 9.103 8.870 8.990 165,962 +0.08(+0.95%)
Dec 03, 2002 8.849 9.047 8.849 8.906 98,473 +0.00(+0.00%)
Dec 02, 2002 8.870 8.941 8.835 8.906 97,200 +0.11(+1.20%)
Nov 29, 2002 8.941 8.941 8.799 8.799 69,044 -0.11(-1.19%)
Nov 27, 2002 8.891 8.934 8.835 8.906 150,682 +0.04(+0.40%)
Nov 26, 2002 8.976 8.976 8.778 8.870 71,874 -0.11(-1.18%)
Nov 25, 2002 8.799 9.012 8.799 8.976 113,612 +0.21(+2.42%)
Nov 22, 2002 8.891 8.891 8.693 8.764 97,483 -0.06(-0.64%)
Nov 21, 2002 8.750 8.849 8.587 8.821 89,418 +0.14(+1.63%)
Nov 20, 2002 8.517 8.679 8.446 8.679 142,334 +0.09(+1.07%)
Nov 19, 2002 8.729 8.983 8.552 8.587 114,461 -0.16(-1.86%)
Nov 18, 2002 8.884 9.004 8.623 8.750 112,339 -0.08(-0.88%)
Nov 15, 2002 8.778 8.976 8.693 8.828 76,260 +0.03(+0.32%)
Nov 14, 2002 8.623 8.799 8.623 8.799 129,742 +0.24(+2.81%)
Nov 13, 2002 8.616 8.672 8.481 8.559 129,034 +0.01(+0.17%)
Nov 12, 2002 8.573 8.792 8.411 8.545 231,045 -0.02(-0.25%)
Nov 11, 2002 9.118 9.118 8.559 8.566 153,228 -0.61(-6.63%)
Nov 08, 2002 9.103 9.231 8.976 9.174 158,605 +0.04(+0.39%)
Nov 07, 2002 8.948 9.238 8.630 9.139 164,406 +0.13(+1.41%)
Nov 06, 2002 8.305 9.012 8.135 9.012 331,076 +0.74(+8.88%)
Nov 05, 2002 8.432 8.474 8.185 8.276 98,190 -0.10(-1.18%)
Nov 04, 2002 8.234 8.432 8.220 8.375 82,627 +0.14(+1.72%)
Nov 01, 2002 8.199 8.390 8.142 8.234 118,989 +0.07(+0.87%)
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%)
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.