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

Griffon Corp (NY: GFF )

67.06 +1.22 (+1.85%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 24, 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 (%)
Feb 28, 2003 9.237 9.351 9.096 9.280 97,687 +0.11(+1.24%)
Feb 27, 2003 9.018 9.174 8.855 9.166 57,737 +0.22(+2.45%)
Feb 26, 2003 9.202 9.202 8.926 8.947 134,108 -0.29(-3.14%)
Feb 25, 2003 9.223 9.259 9.131 9.237 119,709 +0.01(+0.15%)
Feb 24, 2003 9.351 9.450 9.209 9.223 123,662 -0.11(-1.21%)
Feb 21, 2003 9.209 9.400 9.138 9.336 112,651 +0.16(+1.78%)
Feb 20, 2003 9.209 9.244 9.174 9.174 29,221 -0.04(-0.38%)
Feb 19, 2003 9.315 9.336 9.159 9.209 62,960 -0.11(-1.14%)
Feb 18, 2003 9.209 9.386 9.081 9.315 111,804 -0.04(-0.38%)
Feb 14, 2003 9.393 9.421 9.195 9.351 113,498 -0.04(-0.45%)
Feb 13, 2003 9.400 9.436 9.315 9.393 96,981 -0.01(-0.15%)
Feb 12, 2003 9.315 9.421 9.280 9.407 113,498 +0.16(+1.76%)
Feb 11, 2003 9.351 9.499 9.138 9.244 95,570 -0.11(-1.21%)
Feb 10, 2003 9.103 9.436 9.039 9.358 84,417 +0.22(+2.40%)
Feb 07, 2003 9.407 9.407 9.110 9.138 103,616 -0.28(-3.01%)
Feb 06, 2003 9.421 9.556 9.386 9.421 253,536 -0.03(-0.30%)
Feb 05, 2003 9.726 9.776 9.414 9.450 190,434 -0.28(-2.84%)
Feb 04, 2003 9.599 9.868 9.528 9.726 179,141 +0.06(+0.59%)
Feb 03, 2003 9.648 9.669 9.492 9.669 131,850 +0.09(+0.96%)
Jan 31, 2003 9.209 9.712 9.209 9.577 141,308 +0.37(+4.00%)
Jan 30, 2003 9.599 9.599 9.209 9.209 59,996 -0.32(-3.35%)
Jan 29, 2003 9.471 9.570 9.230 9.528 88,794 +0.09(+0.98%)
Jan 28, 2003 9.407 9.499 9.244 9.436 88,229 +0.07(+0.76%)
Jan 27, 2003 9.705 9.747 9.244 9.365 201,445 -0.41(-4.20%)
Jan 24, 2003 9.868 9.917 9.705 9.776 123,238 -0.06(-0.58%)
Jan 23, 2003 9.740 9.846 9.634 9.832 142,296 +0.02(+0.22%)
Jan 22, 2003 9.655 9.811 9.613 9.811 149,919 +0.05(+0.51%)
Jan 21, 2003 9.811 9.839 9.634 9.761 180,976 -0.08(-0.86%)
Jan 17, 2003 9.684 9.889 9.684 9.846 110,957 +0.09(+0.94%)
Jan 16, 2003 9.776 9.846 9.577 9.754 205,962 -0.08(-0.79%)
Jan 15, 2003 9.846 10.00 9.776 9.832 159,518 -0.09(-0.86%)
Jan 14, 2003 9.882 9.967 9.846 9.917 207,233 -0.01(-0.07%)
Jan 13, 2003 9.811 10.09 9.776 9.924 93,593 +0.16(+1.60%)
Jan 10, 2003 9.882 9.995 9.754 9.769 147,378 -0.11(-1.15%)
Jan 09, 2003 9.761 10.03 9.761 9.882 121,968 +0.09(+0.94%)
Jan 08, 2003 9.669 9.917 9.669 9.790 151,472 +0.08(+0.88%)
Jan 07, 2003 9.712 9.712 9.443 9.705 156,977 -0.04(-0.36%)
Jan 06, 2003 10.24 10.26 9.740 9.740 352,212 -0.32(-3.17%)
Jan 03, 2003 10.06 10.26 9.825 10.06 202,716 +0.04(+0.42%)
Jan 02, 2003 9.648 10.02 9.606 10.02 82,159 +0.37(+3.82%)
Dec 31, 2002 9.599 9.818 9.287 9.648 163,612 +0.01(+0.15%)
Dec 30, 2002 9.421 9.634 9.351 9.634 137,355 +0.25(+2.64%)
Dec 27, 2002 9.577 9.577 9.365 9.386 69,877 -0.12(-1.27%)
Dec 26, 2002 9.457 9.556 9.351 9.506 62,960 +0.05(+0.52%)
Dec 24, 2002 9.492 9.492 9.393 9.457 44,044 -0.11(-1.11%)
Dec 23, 2002 9.457 9.599 9.386 9.563 113,357 +0.06(+0.60%)
Dec 20, 2002 9.450 9.549 9.386 9.506 148,931 +0.12(+1.28%)
Dec 19, 2002 9.294 9.457 9.294 9.386 53,925 +0.09(+0.91%)
Dec 18, 2002 9.563 9.584 9.202 9.301 235,043 -0.28(-2.88%)
Dec 17, 2002 9.563 9.691 9.563 9.577 107,710 +0.01(+0.15%)
Dec 16, 2002 9.386 9.698 9.386 9.563 123,803 +0.18(+1.89%)
Dec 13, 2002 9.528 9.542 9.358 9.386 96,134 -0.21(-2.21%)
Dec 12, 2002 9.421 9.769 9.421 9.599 174,482 +0.18(+1.88%)
Dec 11, 2002 9.166 9.634 9.103 9.421 233,772 +0.18(+1.99%)
Dec 10, 2002 8.869 9.237 8.869 9.237 153,872 +0.35(+3.90%)
Dec 09, 2002 8.911 8.975 8.784 8.890 228,126 -0.09(-1.03%)
Dec 06, 2002 9.011 9.067 8.855 8.982 163,471 -0.09(-0.94%)
Dec 05, 2002 9.032 9.103 8.996 9.067 116,039 +0.06(+0.63%)
Dec 04, 2002 8.926 9.124 8.890 9.011 165,589 +0.09(+0.95%)
Dec 03, 2002 8.869 9.067 8.869 8.926 98,252 +0.00(+0.00%)
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.