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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.83 15.93 15.76 15.88 301,176 +0.07(+0.45%)
Feb 26, 2004 15.74 15.86 15.58 15.81 647,642 +0.11(+0.72%)
Feb 25, 2004 15.97 16.00 15.66 15.70 312,498 -0.34(-2.11%)
Feb 24, 2004 16.00 16.07 15.86 16.04 146,059 +0.04(+0.22%)
Feb 23, 2004 16.11 16.11 15.86 16.00 247,536 -0.19(-1.18%)
Feb 20, 2004 16.04 16.29 15.79 16.19 156,957 +0.28(+1.73%)
Feb 19, 2004 16.10 16.14 15.92 15.92 154,551 -0.16(-0.97%)
Feb 18, 2004 16.50 16.55 16.05 16.07 305,705 -0.32(-1.94%)
Feb 17, 2004 16.04 16.43 15.90 16.39 165,873 +0.42(+2.66%)
Feb 13, 2004 15.62 16.01 15.62 15.97 150,871 +0.28(+1.80%)
Feb 12, 2004 16.11 16.14 15.66 15.69 189,933 -0.42(-2.63%)
Feb 11, 2004 15.97 16.11 15.83 16.11 170,119 +0.14(+0.88%)
Feb 10, 2004 15.90 16.04 15.72 15.97 583,104 +0.18(+1.16%)
Feb 09, 2004 16.11 16.14 15.76 15.78 171,817 -0.25(-1.59%)
Feb 06, 2004 15.69 16.10 15.69 16.04 173,516 +0.35(+2.25%)
Feb 05, 2004 15.25 15.71 15.25 15.69 229,279 +0.54(+3.54%)
Feb 04, 2004 15.60 15.62 15.15 15.15 215,975 -0.38(-2.46%)
Feb 03, 2004 15.72 15.86 15.53 15.53 157,240 -0.11(-0.68%)
Feb 02, 2004 15.54 15.69 15.45 15.64 216,116 +0.23(+1.51%)
Jan 30, 2004 15.54 15.54 15.25 15.40 219,088 -0.09(-0.59%)
Jan 29, 2004 15.62 15.69 15.47 15.49 244,281 -0.04(-0.27%)
Jan 28, 2004 15.81 15.82 15.51 15.54 127,660 -0.20(-1.26%)
Jan 27, 2004 15.74 15.77 15.59 15.74 164,033 +0.13(+0.86%)
Jan 26, 2004 15.83 15.83 15.56 15.60 201,114 -0.20(-1.25%)
Jan 23, 2004 15.66 15.82 15.59 15.80 197,859 +0.30(+1.96%)
Jan 22, 2004 15.82 15.83 15.48 15.49 286,881 -0.33(-2.05%)
Jan 21, 2004 15.86 15.92 15.76 15.82 213,003 +0.10(+0.63%)
Jan 20, 2004 15.72 15.76 15.64 15.72 322,830 +0.18(+1.14%)
Jan 16, 2004 15.44 15.62 15.34 15.54 422,326 +0.25(+1.66%)
Jan 15, 2004 14.72 15.33 14.65 15.29 538,381 +0.57(+3.84%)
Jan 14, 2004 14.12 14.73 14.07 14.72 344,484 +0.60(+4.25%)
Jan 13, 2004 14.12 14.19 13.99 14.12 298,628 -0.03(-0.20%)
Jan 12, 2004 14.00 14.15 13.94 14.15 149,739 +0.23(+1.62%)
Jan 09, 2004 14.37 14.41 13.93 13.93 389,208 -0.44(-3.05%)
Jan 08, 2004 14.66 14.68 14.44 14.36 278,673 -0.23(-1.55%)
Jan 07, 2004 14.67 14.73 14.53 14.59 106,147 -0.03(-0.19%)
Jan 06, 2004 14.66 14.72 14.57 14.62 131,198 +0.01(+0.10%)
Jan 05, 2004 14.72 14.72 14.40 14.60 173,516 +0.05(+0.34%)
Jan 02, 2004 14.48 14.72 14.45 14.56 80,530 +0.24(+1.68%)
Dec 31, 2003 14.73 14.73 14.31 14.31 158,796 -0.40(-2.74%)
Dec 30, 2003 14.79 14.79 14.56 14.72 91,145 +0.01(+0.10%)
Dec 29, 2003 14.45 14.72 14.41 14.70 196,585 +0.36(+2.51%)
Dec 26, 2003 14.38 14.45 14.33 14.34 23,635 +0.04(+0.25%)
Dec 24, 2003 14.66 14.66 14.31 14.31 55,338 -0.28(-1.94%)
Dec 23, 2003 14.24 14.59 14.20 14.59 171,817 +0.26(+1.82%)
Dec 22, 2003 14.20 14.27 14.08 14.33 107,279 +0.08(+0.55%)
Dec 19, 2003 14.12 14.27 13.98 14.25 265,935 +0.21(+1.51%)
Dec 18, 2003 14.06 14.17 13.91 14.04 117,753 -0.06(-0.40%)
Dec 17, 2003 14.06 14.10 13.93 14.10 82,653 -0.06(-0.40%)
Dec 16, 2003 14.14 14.16 13.95 14.15 146,766 -0.02(-0.15%)
Dec 15, 2003 14.27 14.27 14.20 14.17 297,072 +0.05(+0.35%)
Dec 12, 2003 13.74 14.12 13.74 14.12 149,880 +0.42(+3.04%)
Dec 11, 2003 13.52 13.74 13.47 13.71 109,969 +0.18(+1.36%)
Dec 10, 2003 13.78 13.78 13.37 13.52 262,114 -0.25(-1.85%)
Dec 09, 2003 14.07 14.09 13.78 13.78 146,342 -0.32(-2.30%)
Dec 08, 2003 14.07 14.13 13.95 14.10 119,593 +0.11(+0.76%)
Dec 05, 2003 14.03 14.10 13.98 14.00 267,492 +0.02(+0.15%)
Dec 04, 2003 13.91 14.05 13.78 13.98 223,759 +0.11(+0.82%)
Dec 03, 2003 14.01 14.02 13.86 13.86 122,140 +0.06(+0.46%)
Dec 02, 2003 14.01 14.04 13.74 13.80 173,233 -0.23(-1.61%)
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.