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

Griffon Corp (NY: GFF )

67.54 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2003 9.556 9.626 9.471 9.626 250,429 +0.04(+0.37%)
Apr 29, 2003 9.782 9.909 9.506 9.591 184,780 -0.30(-3.00%)
Apr 28, 2003 9.697 9.952 9.697 9.888 85,457 +0.20(+2.12%)
Apr 25, 2003 9.803 10.00 9.619 9.683 89,701 -0.19(-1.93%)
Apr 24, 2003 9.796 10.21 9.768 9.874 135,260 +0.11(+1.16%)
Apr 23, 2003 9.683 9.838 9.676 9.761 85,457 +0.08(+0.80%)
Apr 22, 2003 9.563 9.711 9.542 9.683 239,959 +0.06(+0.59%)
Apr 21, 2003 9.598 9.648 9.471 9.626 203,597 +0.02(+0.22%)
Apr 17, 2003 9.648 9.648 9.542 9.605 200,909 -0.05(-0.51%)
Apr 16, 2003 9.817 9.853 9.577 9.655 58,433 -0.13(-1.30%)
Apr 15, 2003 9.683 9.782 9.619 9.782 93,238 +0.10(+1.02%)
Apr 14, 2003 9.648 9.683 9.506 9.683 51,500 +0.04(+0.37%)
Apr 11, 2003 9.683 9.683 9.400 9.648 65,790 +0.04(+0.37%)
Apr 10, 2003 9.612 9.669 9.450 9.612 56,735 -0.02(-0.22%)
Apr 09, 2003 9.633 9.796 9.584 9.633 155,917 -0.02(-0.22%)
Apr 08, 2003 9.690 9.740 9.605 9.655 146,154 -0.07(-0.73%)
Apr 07, 2003 9.718 9.824 9.683 9.725 153,087 +0.08(+0.81%)
Apr 04, 2003 9.676 9.732 9.584 9.648 84,466 -0.06(-0.66%)
Apr 03, 2003 9.683 9.895 9.683 9.711 148,418 +0.04(+0.44%)
Apr 02, 2003 9.400 9.718 9.400 9.669 125,497 +0.31(+3.32%)
Apr 01, 2003 9.118 9.393 9.082 9.358 182,374 +0.24(+2.64%)
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%)
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.