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

Griffon Corp (NY: GFF )

67.60 +0.06 (+0.09%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 3, 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 (%)
Mar 31, 2003 9.174 9.358 9.082 9.118 142,475 -0.13(-1.38%)
Mar 28, 2003 9.259 9.337 9.202 9.245 86,306 -0.07(-0.76%)
Mar 27, 2003 9.238 9.330 9.139 9.315 94,936 +0.01(+0.08%)
Mar 26, 2003 9.224 9.400 9.181 9.308 128,044 +0.01(+0.15%)
Mar 25, 2003 9.047 9.294 9.012 9.294 150,116 +0.12(+1.31%)
Mar 24, 2003 9.047 9.181 8.884 9.174 167,660 -0.23(-2.41%)
Mar 21, 2003 9.294 9.492 9.224 9.400 137,948 +0.11(+1.14%)
Mar 20, 2003 9.273 9.294 9.188 9.294 66,922 -0.03(-0.30%)
Mar 19, 2003 9.294 9.379 9.209 9.323 102,576 -0.01(-0.08%)
Mar 18, 2003 9.259 9.330 9.139 9.330 102,718 +0.04(+0.38%)
Mar 17, 2003 9.330 9.400 9.195 9.294 100,596 -0.07(-0.75%)
Mar 14, 2003 9.238 9.365 9.132 9.365 128,185 +0.13(+1.38%)
Mar 13, 2003 8.990 9.287 8.948 9.238 95,361 +0.25(+2.75%)
Mar 12, 2003 8.693 9.061 8.693 8.990 99,747 +0.23(+2.58%)
Mar 11, 2003 8.764 8.835 8.686 8.764 55,037 +0.00(+0.00%)
Mar 10, 2003 9.153 9.153 8.623 8.764 125,073 -0.44(-4.76%)
Mar 07, 2003 9.118 9.294 9.047 9.202 118,847 +0.08(+0.93%)
Mar 06, 2003 9.082 9.174 9.047 9.118 65,507 +0.01(+0.16%)
Mar 05, 2003 9.188 9.259 9.047 9.103 52,774 -0.10(-1.08%)
Mar 04, 2003 9.358 9.358 9.118 9.202 71,167 -0.23(-2.40%)
Mar 03, 2003 9.294 9.478 9.245 9.429 108,236 +0.17(+1.83%)
Feb 28, 2003 9.216 9.330 9.075 9.259 97,907 +0.11(+1.24%)
Feb 27, 2003 8.997 9.153 8.835 9.146 57,867 +0.22(+2.45%)
Feb 26, 2003 9.181 9.181 8.906 8.927 134,411 -0.29(-3.14%)
Feb 25, 2003 9.202 9.238 9.110 9.216 119,979 +0.01(+0.15%)
Feb 24, 2003 9.330 9.429 9.188 9.202 123,941 -0.11(-1.21%)
Feb 21, 2003 9.188 9.379 9.118 9.315 112,905 +0.16(+1.78%)
Feb 20, 2003 9.188 9.224 9.153 9.153 29,287 -0.04(-0.38%)
Feb 19, 2003 9.294 9.315 9.139 9.188 63,102 -0.11(-1.14%)
Feb 18, 2003 9.188 9.365 9.061 9.294 112,056 -0.04(-0.38%)
Feb 14, 2003 9.372 9.400 9.174 9.330 113,754 -0.04(-0.45%)
Feb 13, 2003 9.379 9.414 9.294 9.372 97,200 -0.01(-0.15%)
Feb 12, 2003 9.294 9.400 9.259 9.386 113,754 +0.16(+1.76%)
Feb 11, 2003 9.330 9.478 9.118 9.224 95,785 -0.11(-1.21%)
Feb 10, 2003 9.082 9.414 9.019 9.337 84,608 +0.22(+2.40%)
Feb 07, 2003 9.386 9.386 9.089 9.118 103,850 -0.28(-3.01%)
Feb 06, 2003 9.400 9.535 9.365 9.400 254,107 -0.03(-0.30%)
Feb 05, 2003 9.704 9.754 9.393 9.429 190,863 -0.28(-2.84%)
Feb 04, 2003 9.577 9.846 9.506 9.704 179,545 +0.06(+0.59%)
Feb 03, 2003 9.626 9.648 9.471 9.648 132,147 +0.09(+0.96%)
Jan 31, 2003 9.188 9.690 9.188 9.556 141,627 +0.37(+4.00%)
Jan 30, 2003 9.577 9.577 9.188 9.188 60,131 -0.32(-3.35%)
Jan 29, 2003 9.450 9.549 9.209 9.506 88,994 +0.09(+0.98%)
Jan 28, 2003 9.386 9.478 9.224 9.414 88,428 +0.07(+0.76%)
Jan 27, 2003 9.683 9.725 9.224 9.344 201,899 -0.41(-4.20%)
Jan 24, 2003 9.846 9.895 9.683 9.754 123,516 -0.06(-0.58%)
Jan 23, 2003 9.718 9.824 9.612 9.810 142,617 +0.02(+0.22%)
Jan 22, 2003 9.633 9.789 9.591 9.789 150,257 +0.05(+0.51%)
Jan 21, 2003 9.789 9.817 9.612 9.740 181,384 -0.08(-0.86%)
Jan 17, 2003 9.662 9.867 9.662 9.824 111,207 +0.09(+0.94%)
Jan 16, 2003 9.754 9.824 9.556 9.732 206,427 -0.08(-0.79%)
Jan 15, 2003 9.824 9.980 9.754 9.810 159,878 -0.08(-0.86%)
Jan 14, 2003 9.860 9.944 9.824 9.895 207,700 -0.01(-0.07%)
Jan 13, 2003 9.789 10.06 9.754 9.902 93,804 +0.16(+1.60%)
Jan 10, 2003 9.860 9.973 9.732 9.747 147,710 -0.11(-1.15%)
Jan 09, 2003 9.740 10.01 9.740 9.860 122,243 +0.09(+0.94%)
Jan 08, 2003 9.648 9.895 9.648 9.768 151,813 +0.08(+0.88%)
Jan 07, 2003 9.690 9.690 9.421 9.683 157,331 -0.04(-0.36%)
Jan 06, 2003 10.21 10.24 9.718 9.718 353,006 -0.32(-3.17%)
Jan 03, 2003 10.04 10.23 9.803 10.04 203,173 +0.04(+0.42%)
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.