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 (%)
May 30, 2003 10.67 10.92 10.67 10.87 68,783 +0.23(+2.19%)
May 29, 2003 10.52 10.69 10.52 10.63 120,583 +0.15(+1.42%)
May 28, 2003 10.60 10.63 10.39 10.49 98,646 -0.08(-0.74%)
May 27, 2003 10.28 10.63 10.25 10.56 172,383 +0.28(+2.75%)
May 23, 2003 10.27 10.36 10.25 10.28 50,526 +0.01(+0.07%)
May 22, 2003 10.12 10.31 10.12 10.27 110,535 +0.05(+0.48%)
May 21, 2003 10.40 10.42 10.17 10.22 147,191 -0.21(-2.03%)
May 20, 2003 10.42 10.58 10.37 10.44 157,664 +0.10(+0.96%)
May 19, 2003 10.35 10.56 9.857 10.34 194,462 -0.01(-0.14%)
May 16, 2003 10.42 10.45 10.32 10.35 249,659 -0.08(-0.75%)
May 15, 2003 10.35 10.56 10.35 10.43 247,961 +0.08(+0.75%)
May 14, 2003 10.14 10.35 10.03 10.35 181,583 +0.32(+3.17%)
May 13, 2003 10.13 10.13 9.821 10.03 162,052 -0.17(-1.66%)
May 12, 2003 9.892 10.23 9.892 10.20 196,727 +0.13(+1.33%)
May 09, 2003 9.871 10.08 9.871 10.07 79,823 +0.20(+2.08%)
May 08, 2003 9.927 9.998 9.864 9.864 62,697 -0.06(-0.64%)
May 07, 2003 9.857 9.991 9.821 9.927 132,472 +0.07(+0.72%)
May 06, 2003 9.715 9.941 9.708 9.857 258,575 +0.21(+2.20%)
May 05, 2003 9.857 9.871 9.616 9.645 267,775 -0.21(-2.15%)
May 02, 2003 9.765 9.998 9.758 9.857 195,028 +0.13(+1.31%)
May 01, 2003 9.751 9.927 9.729 9.729 344,060 +0.11(+1.10%)
Apr 30, 2003 9.553 9.623 9.468 9.623 250,508 +0.04(+0.37%)
Apr 29, 2003 9.779 9.906 9.503 9.588 184,838 -0.30(-3.00%)
Apr 28, 2003 9.694 9.948 9.694 9.885 85,484 +0.20(+2.12%)
Apr 25, 2003 9.800 9.998 9.616 9.680 89,730 -0.19(-1.93%)
Apr 24, 2003 9.793 10.21 9.765 9.871 135,302 +0.11(+1.16%)
Apr 23, 2003 9.680 9.835 9.673 9.758 85,484 +0.08(+0.80%)
Apr 22, 2003 9.560 9.708 9.539 9.680 240,035 +0.06(+0.59%)
Apr 21, 2003 9.595 9.645 9.468 9.623 203,662 +0.02(+0.22%)
Apr 17, 2003 9.645 9.645 9.539 9.602 200,972 -0.05(-0.51%)
Apr 16, 2003 9.814 9.849 9.574 9.652 58,451 -0.13(-1.30%)
Apr 15, 2003 9.680 9.779 9.616 9.779 93,268 +0.10(+1.02%)
Apr 14, 2003 9.645 9.680 9.503 9.680 51,517 +0.04(+0.37%)
Apr 11, 2003 9.680 9.680 9.397 9.645 65,811 +0.04(+0.37%)
Apr 10, 2003 9.609 9.666 9.447 9.609 56,753 -0.02(-0.22%)
Apr 09, 2003 9.630 9.793 9.581 9.630 155,966 -0.02(-0.22%)
Apr 08, 2003 9.687 9.736 9.602 9.652 146,200 -0.07(-0.73%)
Apr 07, 2003 9.715 9.821 9.680 9.722 153,135 +0.08(+0.81%)
Apr 04, 2003 9.673 9.729 9.581 9.645 84,493 -0.06(-0.66%)
Apr 03, 2003 9.680 9.892 9.680 9.708 148,465 +0.04(+0.44%)
Apr 02, 2003 9.397 9.715 9.397 9.666 125,537 +0.31(+3.32%)
Apr 01, 2003 9.115 9.390 9.079 9.355 182,432 +0.24(+2.64%)
Mar 31, 2003 9.171 9.355 9.079 9.115 142,520 -0.13(-1.38%)
Mar 28, 2003 9.256 9.334 9.199 9.242 86,333 -0.07(-0.76%)
Mar 27, 2003 9.235 9.327 9.136 9.312 94,966 +0.01(+0.08%)
Mar 26, 2003 9.221 9.397 9.178 9.305 128,084 +0.01(+0.15%)
Mar 25, 2003 9.044 9.291 9.009 9.291 150,163 +0.12(+1.31%)
Mar 24, 2003 9.044 9.178 8.881 9.171 167,713 -0.23(-2.41%)
Mar 21, 2003 9.291 9.489 9.221 9.397 137,992 +0.11(+1.14%)
Mar 20, 2003 9.270 9.291 9.185 9.291 66,943 -0.03(-0.30%)
Mar 19, 2003 9.291 9.376 9.207 9.320 102,609 -0.01(-0.08%)
Mar 18, 2003 9.256 9.327 9.136 9.327 102,750 +0.04(+0.38%)
Mar 17, 2003 9.327 9.397 9.192 9.291 100,628 -0.07(-0.75%)
Mar 14, 2003 9.235 9.362 9.129 9.362 128,226 +0.13(+1.38%)
Mar 13, 2003 8.987 9.284 8.945 9.235 95,391 +0.25(+2.75%)
Mar 12, 2003 8.691 9.058 8.691 8.987 99,778 +0.23(+2.58%)
Mar 11, 2003 8.761 8.832 8.684 8.761 55,055 +0.00(+0.00%)
Mar 10, 2003 9.150 9.150 8.620 8.761 125,112 -0.44(-4.76%)
Mar 07, 2003 9.115 9.291 9.044 9.199 118,885 +0.08(+0.93%)
Mar 06, 2003 9.079 9.171 9.044 9.115 65,528 +0.01(+0.16%)
Mar 05, 2003 9.185 9.256 9.044 9.101 52,790 -0.10(-1.08%)
Mar 04, 2003 9.355 9.355 9.115 9.199 71,189 -0.23(-2.40%)
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.