Griffon Corp (NY: GFF )

64.15 -2.68 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 65.38 66.28 63.73 64.15 368,737 -2.68(-4.01%)
Jun 13, 2024 66.19 66.97 64.83 66.83 376,961 +0.44(+0.66%)
Jun 12, 2024 66.72 68.53 65.91 66.39 607,098 +1.35(+2.08%)
Jun 11, 2024 64.49 65.21 63.31 65.04 360,818 -0.02(-0.03%)
Jun 10, 2024 64.59 65.97 63.17 65.06 490,842 -0.50(-0.76%)
Jun 07, 2024 67.07 67.59 65.36 65.56 362,647 -1.51(-2.25%)
Jun 06, 2024 68.57 69.14 66.54 67.07 343,882 -1.78(-2.59%)
Jun 05, 2024 67.38 69.26 66.34 68.85 379,632 +1.70(+2.53%)
Jun 04, 2024 68.39 68.99 66.86 67.15 500,408 -0.67(-0.99%)
Jun 03, 2024 68.32 68.69 67.10 67.82 331,965 +0.28(+0.41%)
May 31, 2024 66.72 67.58 65.23 67.54 371,039 +1.39(+2.10%)
May 30, 2024 65.55 66.82 65.55 66.15 379,908 +1.07(+1.64%)
May 29, 2024 65.83 65.97 64.47 65.08 278,910 -1.43(-2.15%)
May 28, 2024 67.67 67.74 66.17 66.51 276,669 -0.82(-1.22%)
May 24, 2024 66.12 67.71 65.62 67.33 346,518 +1.64(+2.49%)
May 23, 2024 66.40 66.67 65.22 65.69 384,468 -0.26(-0.39%)
May 22, 2024 67.27 67.80 65.77 65.95 362,092 -1.75(-2.58%)
May 21, 2024 66.82 67.77 66.46 67.70 303,435 +0.45(+0.67%)
May 20, 2024 67.49 68.37 67.07 67.25 291,503 +0.12(+0.18%)
May 17, 2024 68.01 68.18 66.64 67.13 326,397 -0.75(-1.10%)
May 16, 2024 69.35 69.45 67.81 67.88 391,569 -1.75(-2.51%)
May 15, 2024 70.15 70.73 69.20 69.62 401,069 +0.43(+0.62%)
May 14, 2024 69.68 70.15 68.83 69.19 449,727 +0.06(+0.09%)
May 13, 2024 71.35 72.31 69.12 69.13 526,790 -1.80(-2.53%)
May 10, 2024 74.18 74.95 70.92 70.93 534,404 -3.15(-4.26%)
May 09, 2024 73.11 74.51 71.89 74.08 753,482 +1.56(+2.15%)
May 08, 2024 71.58 77.81 71.03 72.53 803,388 +4.93(+7.29%)
May 07, 2024 69.25 69.82 67.54 67.60 399,439 -2.06(-2.95%)
May 06, 2024 69.12 70.19 69.12 69.65 172,420 +0.68(+0.98%)
May 03, 2024 69.42 70.52 68.91 68.97 251,449 +0.42(+0.61%)
May 02, 2024 67.83 69.47 66.65 68.56 391,706 +1.53(+2.28%)
May 01, 2024 65.74 68.01 64.93 67.03 498,758 +1.66(+2.53%)
Apr 30, 2024 67.03 67.21 65.33 65.37 474,712 -2.19(-3.25%)
Apr 29, 2024 68.37 68.94 67.20 67.57 319,095 -0.55(-0.81%)
Apr 26, 2024 67.52 68.36 67.18 68.12 244,191 +0.86(+1.28%)
Apr 25, 2024 66.45 67.38 65.70 67.26 208,839 -0.40(-0.59%)
Apr 24, 2024 68.95 69.61 66.95 67.66 232,831 -1.27(-1.84%)
Apr 23, 2024 66.80 69.21 66.77 68.92 257,608 +2.55(+3.85%)
Apr 22, 2024 65.85 66.76 65.47 66.37 241,785 +0.55(+0.83%)
Apr 19, 2024 64.94 66.42 64.94 65.82 476,186 +0.77(+1.18%)
Apr 18, 2024 66.04 66.81 64.96 65.05 359,156 -0.06(-0.09%)
Apr 17, 2024 67.01 67.01 64.75 65.11 247,272 -1.26(-1.89%)
Apr 16, 2024 65.82 66.74 65.25 66.37 256,431 -0.18(-0.27%)
Apr 15, 2024 67.97 68.86 66.00 66.55 286,213 -0.89(-1.32%)
Apr 12, 2024 68.03 68.32 66.95 67.44 227,826 -0.89(-1.30%)
Apr 11, 2024 68.05 68.73 67.88 68.33 258,244 +0.65(+0.96%)
Apr 10, 2024 67.85 69.61 66.72 67.68 336,973 -2.17(-3.10%)
Apr 09, 2024 72.90 73.06 68.55 69.84 449,992 -3.21(-4.40%)
Apr 08, 2024 74.83 74.83 72.87 73.06 302,242 -1.26(-1.69%)
Apr 05, 2024 72.30 74.44 72.30 74.31 277,424 +2.12(+2.93%)
Apr 04, 2024 74.04 75.01 71.62 72.20 346,930 -0.88(-1.20%)
Apr 03, 2024 70.23 73.10 70.23 73.08 270,774 +2.51(+3.56%)
Apr 02, 2024 71.34 71.34 69.60 70.56 352,506 -1.48(-2.05%)
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.