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

Griffon Corp (NY: GFF )

67.28 -0.75 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 10.70 10.95 10.70 10.89 68,607 +0.23(+2.19%)
May 29, 2003 10.55 10.72 10.55 10.66 120,274 +0.15(+1.41%)
May 28, 2003 10.63 10.66 10.42 10.51 98,393 -0.08(-0.74%)
May 27, 2003 10.31 10.66 10.27 10.59 171,941 +0.28(+2.75%)
May 23, 2003 10.30 10.38 10.27 10.31 50,396 +0.01(+0.07%)
May 22, 2003 10.14 10.34 10.14 10.30 110,251 +0.05(+0.48%)
May 21, 2003 10.43 10.45 10.20 10.25 146,813 -0.21(-2.03%)
May 20, 2003 10.45 10.61 10.39 10.46 157,260 +0.10(+0.96%)
May 19, 2003 10.38 10.59 9.882 10.36 193,963 -0.01(-0.14%)
May 16, 2003 10.45 10.48 10.34 10.38 249,018 -0.08(-0.75%)
May 15, 2003 10.38 10.59 10.38 10.46 247,324 +0.08(+0.75%)
May 14, 2003 10.17 10.38 10.06 10.38 181,117 +0.32(+3.17%)
May 13, 2003 10.16 10.16 9.846 10.06 161,636 -0.17(-1.66%)
May 12, 2003 9.917 10.26 9.917 10.23 196,222 +0.13(+1.33%)
May 09, 2003 9.896 10.10 9.896 10.09 79,618 +0.21(+2.08%)
May 08, 2003 9.953 10.02 9.889 9.889 62,537 -0.06(-0.64%)
May 07, 2003 9.882 10.02 9.846 9.953 132,132 +0.07(+0.72%)
May 06, 2003 9.740 9.967 9.733 9.882 257,912 +0.21(+2.20%)
May 05, 2003 9.882 9.896 9.641 9.669 267,088 -0.21(-2.15%)
May 02, 2003 9.790 10.02 9.783 9.882 194,528 +0.13(+1.31%)
May 01, 2003 9.776 9.953 9.754 9.754 343,177 +0.11(+1.10%)
Apr 30, 2003 9.577 9.648 9.492 9.648 249,865 +0.04(+0.37%)
Apr 29, 2003 9.804 9.931 9.528 9.613 184,364 -0.30(-3.00%)
Apr 28, 2003 9.719 9.974 9.719 9.910 85,264 +0.21(+2.12%)
Apr 25, 2003 9.825 10.02 9.641 9.705 89,499 -0.19(-1.93%)
Apr 24, 2003 9.818 10.24 9.790 9.896 134,955 +0.11(+1.16%)
Apr 23, 2003 9.705 9.861 9.698 9.783 85,264 +0.08(+0.80%)
Apr 22, 2003 9.584 9.733 9.563 9.705 239,419 +0.06(+0.59%)
Apr 21, 2003 9.620 9.669 9.492 9.648 203,139 +0.02(+0.22%)
Apr 17, 2003 9.669 9.669 9.563 9.627 200,457 -0.05(-0.51%)
Apr 16, 2003 9.839 9.875 9.599 9.676 58,302 -0.13(-1.30%)
Apr 15, 2003 9.705 9.804 9.641 9.804 93,029 +0.10(+1.02%)
Apr 14, 2003 9.669 9.705 9.528 9.705 51,384 +0.04(+0.37%)
Apr 11, 2003 9.705 9.705 9.421 9.669 65,642 +0.04(+0.37%)
Apr 10, 2003 9.634 9.691 9.471 9.634 56,608 -0.02(-0.22%)
Apr 09, 2003 9.655 9.818 9.606 9.655 155,566 -0.02(-0.22%)
Apr 08, 2003 9.712 9.761 9.627 9.676 145,825 -0.07(-0.73%)
Apr 07, 2003 9.740 9.846 9.705 9.747 152,742 +0.08(+0.81%)
Apr 04, 2003 9.698 9.754 9.606 9.669 84,276 -0.06(-0.65%)
Apr 03, 2003 9.705 9.917 9.705 9.733 148,084 +0.04(+0.44%)
Apr 02, 2003 9.421 9.740 9.421 9.691 125,215 +0.31(+3.32%)
Apr 01, 2003 9.138 9.414 9.103 9.379 181,964 +0.24(+2.64%)
Mar 31, 2003 9.195 9.379 9.103 9.138 142,155 -0.13(-1.38%)
Mar 28, 2003 9.280 9.358 9.223 9.266 86,111 -0.07(-0.76%)
Mar 27, 2003 9.259 9.351 9.159 9.336 94,723 +0.01(+0.08%)
Mar 26, 2003 9.244 9.421 9.202 9.329 127,756 +0.01(+0.15%)
Mar 25, 2003 9.067 9.315 9.032 9.315 149,778 +0.12(+1.31%)
Mar 24, 2003 9.067 9.202 8.904 9.195 167,283 -0.23(-2.41%)
Mar 21, 2003 9.315 9.514 9.244 9.421 137,637 +0.11(+1.14%)
Mar 20, 2003 9.294 9.315 9.209 9.315 66,772 -0.03(-0.30%)
Mar 19, 2003 9.315 9.400 9.230 9.344 102,346 -0.01(-0.08%)
Mar 18, 2003 9.280 9.351 9.159 9.351 102,487 +0.04(+0.38%)
Mar 17, 2003 9.351 9.421 9.216 9.315 100,369 -0.07(-0.75%)
Mar 14, 2003 9.259 9.386 9.152 9.386 127,897 +0.13(+1.38%)
Mar 13, 2003 9.011 9.308 8.968 9.259 95,146 +0.25(+2.75%)
Mar 12, 2003 8.713 9.081 8.713 9.011 99,522 +0.23(+2.58%)
Mar 11, 2003 8.784 8.855 8.706 8.784 54,914 +0.00(+0.00%)
Mar 10, 2003 9.174 9.174 8.642 8.784 124,791 -0.44(-4.76%)
Mar 07, 2003 9.138 9.315 9.067 9.223 118,580 +0.09(+0.93%)
Mar 06, 2003 9.103 9.195 9.067 9.138 65,360 +0.01(+0.16%)
Mar 05, 2003 9.209 9.280 9.067 9.124 52,655 -0.10(-1.08%)
Mar 04, 2003 9.379 9.379 9.138 9.223 71,007 -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.