Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Griffon Corp
(NY:
GFF
)
67.48
+1.64 (+2.49%)
Official Closing Price
Updated: 7:00 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
10.69
10.95
10.69
10.89
68,628
+0.23(+2.19%)
May 29, 2003
10.54
10.71
10.54
10.66
120,312
+0.15(+1.42%)
May 28, 2003
10.62
10.66
10.42
10.51
98,424
-0.08(-0.74%)
May 27, 2003
10.30
10.66
10.27
10.59
171,995
+0.28(+2.75%)
May 23, 2003
10.30
10.38
10.27
10.30
50,412
+0.01(+0.07%)
May 22, 2003
10.14
10.33
10.14
10.30
110,286
+0.05(+0.48%)
May 21, 2003
10.42
10.45
10.20
10.25
146,860
-0.21(-2.03%)
May 20, 2003
10.45
10.61
10.39
10.46
157,309
+0.10(+0.96%)
May 19, 2003
10.37
10.59
9.879
10.36
194,024
-0.01(-0.14%)
May 16, 2003
10.45
10.47
10.34
10.37
249,097
-0.08(-0.75%)
May 15, 2003
10.37
10.59
10.37
10.45
247,403
+0.08(+0.75%)
May 14, 2003
10.16
10.37
10.06
10.37
181,174
+0.32(+3.17%)
May 13, 2003
10.15
10.15
9.843
10.06
161,687
-0.17(-1.66%)
May 12, 2003
9.914
10.25
9.914
10.23
196,284
+0.13(+1.33%)
May 09, 2003
9.893
10.10
9.893
10.09
79,643
+0.21(+2.08%)
May 08, 2003
9.950
10.02
9.886
9.886
62,556
-0.06(-0.64%)
May 07, 2003
9.879
10.01
9.843
9.950
132,174
+0.07(+0.72%)
May 06, 2003
9.737
9.964
9.730
9.879
257,993
+0.21(+2.20%)
May 05, 2003
9.879
9.893
9.638
9.666
267,172
-0.21(-2.15%)
May 02, 2003
9.787
10.02
9.780
9.879
194,589
+0.13(+1.31%)
May 01, 2003
9.773
9.950
9.751
9.751
343,285
+0.11(+1.10%)
Apr 30, 2003
9.574
9.645
9.489
9.645
249,944
+0.04(+0.37%)
Apr 29, 2003
9.801
9.928
9.525
9.610
184,422
-0.30(-3.00%)
Apr 28, 2003
9.716
9.971
9.716
9.907
85,291
+0.21(+2.12%)
Apr 25, 2003
9.822
10.02
9.638
9.702
89,528
-0.19(-1.93%)
Apr 24, 2003
9.815
10.23
9.787
9.893
134,998
+0.11(+1.16%)
Apr 23, 2003
9.702
9.858
9.695
9.780
85,291
+0.08(+0.80%)
Apr 22, 2003
9.581
9.730
9.560
9.702
239,495
+0.06(+0.59%)
Apr 21, 2003
9.617
9.666
9.489
9.645
203,203
+0.02(+0.22%)
Apr 17, 2003
9.666
9.666
9.560
9.624
200,520
-0.05(-0.51%)
Apr 16, 2003
9.836
9.872
9.596
9.673
58,320
-0.13(-1.30%)
Apr 15, 2003
9.702
9.801
9.638
9.801
93,058
+0.10(+1.02%)
Apr 14, 2003
9.666
9.702
9.525
9.702
51,401
+0.04(+0.37%)
Apr 11, 2003
9.702
9.702
9.418
9.666
65,663
+0.04(+0.37%)
Apr 10, 2003
9.631
9.688
9.468
9.631
56,625
-0.02(-0.22%)
Apr 09, 2003
9.652
9.815
9.603
9.652
155,615
-0.02(-0.22%)
Apr 08, 2003
9.709
9.758
9.624
9.673
145,871
-0.07(-0.73%)
Apr 07, 2003
9.737
9.843
9.702
9.744
152,791
+0.08(+0.81%)
Apr 04, 2003
9.695
9.751
9.603
9.666
84,303
-0.06(-0.66%)
Apr 03, 2003
9.702
9.914
9.702
9.730
148,131
+0.04(+0.44%)
Apr 02, 2003
9.418
9.737
9.418
9.688
125,254
+0.31(+3.32%)
Apr 01, 2003
9.135
9.411
9.100
9.376
182,021
+0.24(+2.64%)
Mar 31, 2003
9.192
9.376
9.100
9.135
142,200
-0.13(-1.38%)
Mar 28, 2003
9.277
9.355
9.220
9.263
86,139
-0.07(-0.76%)
Mar 27, 2003
9.256
9.348
9.156
9.334
94,753
+0.01(+0.08%)
Mar 26, 2003
9.241
9.418
9.199
9.326
127,796
+0.01(+0.15%)
Mar 25, 2003
9.064
9.312
9.029
9.312
149,825
+0.12(+1.31%)
Mar 24, 2003
9.064
9.199
8.902
9.192
167,335
-0.23(-2.41%)
Mar 21, 2003
9.312
9.511
9.241
9.418
137,681
+0.11(+1.14%)
Mar 20, 2003
9.291
9.312
9.206
9.312
66,793
-0.03(-0.30%)
Mar 19, 2003
9.312
9.397
9.227
9.341
102,378
-0.01(-0.08%)
Mar 18, 2003
9.277
9.348
9.156
9.348
102,519
+0.04(+0.38%)
Mar 17, 2003
9.348
9.418
9.213
9.312
100,401
-0.07(-0.75%)
Mar 14, 2003
9.256
9.383
9.149
9.383
127,937
+0.13(+1.38%)
Mar 13, 2003
9.008
9.305
8.965
9.256
95,176
+0.25(+2.75%)
Mar 12, 2003
8.710
9.079
8.710
9.008
99,554
+0.23(+2.58%)
Mar 11, 2003
8.781
8.852
8.703
8.781
54,931
+0.00(+0.00%)
Mar 10, 2003
9.171
9.171
8.640
8.781
124,831
-0.44(-4.76%)
Mar 07, 2003
9.135
9.312
9.064
9.220
118,617
+0.08(+0.93%)
Mar 06, 2003
9.100
9.192
9.064
9.135
65,381
+0.01(+0.16%)
Mar 05, 2003
9.206
9.277
9.064
9.121
52,671
-0.10(-1.08%)
Mar 04, 2003
9.376
9.376
9.135
9.220
71,029
-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
.